Options Chain for EOG RES INC COM (EOG) - $105.00 as of 11/7/2025 2:47:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 33.60 | 37.70 | 35.65 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 75.00 | 28.70 | 32.70 | 30.70 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 80.00 | 23.70 | 27.70 | 25.70 | % | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 85.00 | 19.00 | 22.50 | 20.75 | % | 0.24 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 11/7/2025 4:00:11 PM EST | |||
| 90.00 | 14.40 | 17.70 | 16.05 | % | 0.18 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 92.00 | 12.60 | 15.50 | 14.05 | % | 0.15 | 0 | 0 | 0.51 | 0.96 | 0.01 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 93.00 | 11.70 | 14.60 | 13.15 | % | 0.14 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 94.00 | 10.30 | 13.50 | 11.90 | % | 0.13 | 0 | 0 | 0.48 | 0.93 | 0.02 | -0.04 | 11/7/2025 4:00:11 PM EST | |||
| 95.00 | 9.90 | 12.60 | 11.25 | % | 0.12 | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.04 | 11/7/2025 4:00:11 PM EST | |||
| 96.00 | 9.00 | 11.70 | 10.35 | % | 0.11 | 0 | 0 | 0.45 | 0.88 | 0.02 | -0.04 | 11/7/2025 4:00:11 PM EST | |||
| 97.00 | 8.10 | 10.80 | 9.45 | % | 0.10 | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 98.00 | 7.30 | 9.90 | 8.60 | % | 0.09 | 0 | 0 | 0.42 | 0.83 | 0.03 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 99.00 | 6.50 | 9.10 | 7.80 | % | 0.08 | 0 | 0 | 0.40 | 0.82 | 0.03 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 100.00 | 5.70 | 8.30 | 7.00 | % | 0.07 | 0 | 0 | 0.39 | 0.78 | 0.03 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 101.00 | 5.30 | 7.80 | 6.55 | % | 0.06 | 0 | 0 | 0.43 | 0.74 | 0.04 | -0.06 | 11/7/2025 4:00:11 PM EST | |||
| 102.00 | 4.10 | 6.80 | 5.45 | % | 0.05 | 0 | 0 | 0.40 | 0.71 | 0.04 | -0.06 | 11/7/2025 4:00:11 PM EST | |||
| 103.00 | 3.90 | 6.40 | 5.15 | % | 0.05 | 0 | 0 | 0.25 | 0.67 | 0.05 | -0.06 | 11/7/2025 4:00:11 PM EST | |||
| 104.00 | 3.40 | 5.60 | 4.50 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.62 | 0.05 | -0.06 | 11/4/2025 | 11/7/2025 4:00:11 PM EST |
| 105.00 | 2.50 | 4.80 | 3.65 | 3.86 | -0.70 | -15.36% | 0.03 | 4 | 3 | 0.23 | 0.57 | 0.05 | -0.06 | 11/7/2025 | 11/7/2025 4:00:11 PM EST |
| 106.00 | 2.95 | 3.60 | 3.28 | % | 0.03 | 0 | 0 | 0.25 | 0.52 | 0.05 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 107.00 | 2.50 | 3.00 | 2.75 | 4.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.47 | 0.05 | -0.05 | 10/31/2025 | 11/7/2025 4:00:11 PM EST |
| 108.00 | 2.15 | 3.10 | 2.63 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.42 | 0.05 | -0.05 | 10/31/2025 | 11/7/2025 4:00:11 PM EST |
| 109.00 | 1.80 | 3.60 | 2.70 | % | 0.02 | 0 | 0 | 0.30 | 0.37 | 0.05 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 110.00 | 1.50 | 2.05 | 1.78 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.05 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 111.00 | 0.45 | 3.00 | 1.73 | 1.49 | % | 0.02 | 1 | 0 | 0.25 | 0.28 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 112.00 | 0.60 | 3.30 | 1.95 | % | 0.02 | 0 | 0 | 0.31 | 0.24 | 0.04 | -0.04 | 11/7/2025 4:00:11 PM EST | |||
| 113.00 | 0.25 | 2.80 | 1.53 | 1.88 | % | 0.01 | 2 | 0 | 0.44 | 0.20 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 114.00 | 0.20 | 1.75 | 0.98 | 0.85 | % | 0.01 | 4 | 0 | 0.25 | 0.18 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 115.00 | 0.00 | 2.80 | 1.40 | 1.60 | % | 0.01 | 1 | 0 | 0.46 | 0.14 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 116.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.03 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 117.00 | 0.00 | 2.60 | 1.30 | 1.45 | % | 0.01 | 1 | 0 | 0.49 | 0.09 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 118.00 | 0.00 | 1.90 | 0.95 | 0.25 | % | 0.01 | 1 | 0 | 0.44 | 0.08 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 119.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.01 | 11/7/2025 4:00:11 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 11/7/2025 4:00:11 PM EST | |||
| 121.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 11/7/2025 4:00:11 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 11/7/2025 4:00:11 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.01 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 92.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 93.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 94.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.02 | -0.04 | 11/7/2025 4:00:11 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | 1.53 | -0.19 | -11.05% | 0.01 | 1 | 2 | 0.39 | -0.09 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 4:00:11 PM EST |
| 96.00 | 0.25 | 2.00 | 1.13 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.02 | -0.04 | 11/7/2025 4:00:11 PM EST | |||
| 97.00 | 0.10 | 1.50 | 0.80 | 1.75 | % | 0.01 | 3 | 0 | 0.27 | -0.14 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 98.00 | 0.25 | 1.40 | 0.83 | % | 0.01 | 0 | 0 | 0.26 | -0.17 | 0.03 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 99.00 | 0.30 | 3.00 | 1.65 | 1.06 | % | 0.02 | 2 | 0 | 0.46 | -0.18 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 100.00 | 0.05 | 2.90 | 1.48 | 1.49 | -0.46 | -23.59% | 0.01 | 5 | 1 | 0.26 | -0.22 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 4:00:11 PM EST |
| 101.00 | 0.70 | 2.65 | 1.68 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.04 | -0.06 | 11/7/2025 4:00:11 PM EST | |||
| 102.00 | 0.85 | 2.95 | 1.90 | 2.00 | % | 0.02 | 1 | 0 | 0.27 | -0.29 | 0.04 | -0.06 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 103.00 | 1.95 | 2.75 | 2.35 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.33 | 0.05 | -0.06 | 11/3/2025 | 11/7/2025 4:00:11 PM EST |
| 104.00 | 2.40 | 3.10 | 2.75 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | -0.38 | 0.05 | -0.06 | 11/4/2025 | 11/7/2025 4:00:11 PM EST |
| 105.00 | 2.15 | 3.60 | 2.88 | 2.90 | -0.50 | -14.71% | 0.03 | 2 | 2 | 0.26 | -0.43 | 0.05 | -0.06 | 11/7/2025 | 11/7/2025 4:00:11 PM EST |
| 106.00 | 1.85 | 3.80 | 2.83 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.22 | -0.48 | 0.05 | -0.05 | 11/4/2025 | 11/7/2025 4:00:11 PM EST |
| 107.00 | 3.70 | 4.40 | 4.05 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.53 | 0.05 | -0.05 | 10/31/2025 | 11/7/2025 4:00:11 PM EST |
| 108.00 | 2.70 | 5.90 | 4.30 | 4.71 | % | 0.04 | 14 | 0 | 0.40 | -0.58 | 0.05 | -0.05 | 11/7/2025 | 11/7/2025 4:00:11 PM EST | |
| 109.00 | 3.80 | 6.40 | 5.10 | % | 0.05 | 0 | 0 | 0.43 | -0.63 | 0.05 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 110.00 | 4.80 | 7.30 | 6.05 | % | 0.06 | 0 | 0 | 0.42 | -0.68 | 0.05 | -0.05 | 11/7/2025 4:00:11 PM EST | |||
| 111.00 | 5.60 | 8.20 | 6.90 | % | 0.06 | 0 | 0 | 0.45 | -0.72 | 0.04 | -0.04 | 11/7/2025 4:00:11 PM EST | |||
| 112.00 | 6.30 | 9.50 | 7.90 | % | 0.07 | 0 | 0 | 0.44 | -0.76 | 0.04 | -0.04 | 11/7/2025 4:00:11 PM EST | |||
| 113.00 | 6.90 | 9.80 | 8.35 | % | 0.07 | 0 | 0 | 0.41 | -0.80 | 0.04 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 114.00 | 8.00 | 10.70 | 9.35 | % | 0.08 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 115.00 | 8.20 | 11.60 | 9.90 | % | 0.09 | 0 | 0 | 0.44 | -0.86 | 0.03 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 116.00 | 9.10 | 12.50 | 10.80 | % | 0.09 | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.03 | 11/7/2025 4:00:11 PM EST | |||
| 117.00 | 10.00 | 13.40 | 11.70 | % | 0.10 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 11/7/2025 4:00:11 PM EST | |||
| 118.00 | 10.90 | 14.30 | 12.60 | % | 0.11 | 0 | 0 | 0.47 | -0.92 | 0.02 | -0.02 | 11/7/2025 4:00:11 PM EST | |||
| 119.00 | 11.90 | 15.70 | 13.80 | % | 0.12 | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 11/7/2025 4:00:11 PM EST | |||
| 120.00 | 13.20 | 16.30 | 14.75 | % | 0.12 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 11/7/2025 4:00:11 PM EST | |||
| 121.00 | 13.80 | 17.90 | 15.85 | % | 0.13 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 11/7/2025 4:00:11 PM EST | |||
| 125.00 | 17.80 | 21.60 | 19.70 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 130.00 | 22.70 | 26.70 | 24.70 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 135.00 | 27.70 | 31.70 | 29.70 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 140.00 | 32.70 | 36.70 | 34.70 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 145.00 | 37.60 | 41.70 | 39.65 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 150.00 | 42.70 | 46.70 | 44.70 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST | |||
| 155.00 | 47.70 | 51.70 | 49.70 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:11 PM EST |