Options Chain for EOG RES INC COM (EOG) - $105.00 as of 11/7/2025 12:28:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 38.50 | 42.60 | 40.55 | % | 0.62 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 70.00 | 33.80 | 37.60 | 35.70 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 75.00 | 28.80 | 32.60 | 30.70 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 80.00 | 23.80 | 27.70 | 25.75 | % | 0.32 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 85.00 | 20.00 | 22.30 | 21.15 | 23.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.65 | 0.98 | 0.00 | -0.02 | 10/24/2025 | 11/7/2025 11:59:01 AM EST |
| 90.00 | 15.20 | 17.50 | 16.35 | 19.34 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.55 | 0.93 | 0.01 | -0.03 | 10/23/2025 | 11/7/2025 11:59:01 AM EST |
| 95.00 | 10.70 | 13.00 | 11.85 | 12.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | 0.85 | 0.02 | -0.04 | 11/5/2025 | 11/7/2025 11:59:01 AM EST |
| 97.50 | 8.70 | 10.70 | 9.70 | % | 0.10 | 0 | 0 | 0.34 | 0.80 | 0.03 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 100.00 | 7.10 | 7.90 | 7.50 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.29 | 0.73 | 0.03 | -0.05 | 10/29/2025 | 11/7/2025 11:59:01 AM EST |
| 105.00 | 3.90 | 4.30 | 4.10 | 4.30 | -0.38 | -8.12% | 0.04 | 16 | 199 | 0.26 | 0.54 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 110.00 | 1.85 | 2.20 | 2.03 | 2.05 | -0.57 | -21.76% | 0.02 | 37 | 254 | 0.26 | 0.33 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 115.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.30 | -24.00% | 0.01 | 33 | 559 | 0.27 | 0.19 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 120.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.18 | -31.04% | 0.00 | 39 | 697 | 0.28 | 0.10 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 125.00 | 0.05 | 0.85 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.32 | 0.05 | 0.01 | -0.01 | 11/3/2025 | 11/7/2025 11:59:01 AM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 11:59:01 AM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 11:59:01 AM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 11:59:01 AM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 11:59:01 AM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | -0.02 | 0.00 | -0.02 | 10/20/2025 | 11/7/2025 11:59:01 AM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.32 | -0.07 | 0.01 | -0.03 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 95.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.23 | -23.47% | 0.01 | 5 | 99 | 0.31 | -0.15 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 97.50 | 1.05 | 1.30 | 1.18 | 1.15 | -0.27 | -19.02% | 0.01 | 3 | 77 | 0.29 | -0.20 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 100.00 | 1.60 | 1.80 | 1.70 | 1.73 | -0.27 | -13.50% | 0.02 | 216 | 2,349 | 0.28 | -0.27 | 0.03 | -0.05 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 105.00 | 3.20 | 3.70 | 3.45 | 3.40 | -0.48 | -12.38% | 0.03 | 9 | 85 | 0.26 | -0.46 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:59:01 AM EST |
| 110.00 | 6.10 | 6.90 | 6.50 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.27 | -0.67 | 0.04 | -0.05 | 11/6/2025 | 11/7/2025 11:59:01 AM EST |
| 115.00 | 9.00 | 11.20 | 10.10 | 9.55 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.34 | -0.81 | 0.03 | -0.03 | 11/5/2025 | 11/7/2025 11:59:01 AM EST |
| 120.00 | 13.50 | 15.70 | 14.60 | 15.29 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.37 | -0.90 | 0.02 | -0.02 | 11/3/2025 | 11/7/2025 11:59:01 AM EST |
| 125.00 | 18.10 | 21.70 | 19.90 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.60 | -0.95 | 0.01 | -0.01 | 10/22/2025 | 11/7/2025 11:59:01 AM EST |
| 130.00 | 22.80 | 26.60 | 24.70 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 135.00 | 27.80 | 31.80 | 29.80 | 28.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 11:59:01 AM EST |
| 140.00 | 32.80 | 36.70 | 34.75 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 145.00 | 37.80 | 41.90 | 39.85 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 150.00 | 42.80 | 46.70 | 44.75 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 155.00 | 47.80 | 51.70 | 49.75 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 160.00 | 52.80 | 56.70 | 54.75 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 165.00 | 57.80 | 61.70 | 59.75 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST |