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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.02 | 11/7/2025 11:59:01 AM EST | ||||||
| 92.00 | 12.40 | 16.30 | 14.35 | % | 0.16 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 93.00 | 11.50 | 15.40 | 13.45 | % | 0.14 | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 94.00 | 10.60 | 14.50 | 12.55 | % | 0.13 | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 95.00 | 9.70 | 13.60 | 11.65 | % | 0.12 | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 96.00 | 8.80 | 12.70 | 10.75 | % | 0.11 | 0 | 0 | 0.46 | 0.83 | 0.02 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 97.00 | 7.90 | 11.90 | 9.90 | % | 0.10 | 0 | 0 | 0.45 | 0.80 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 98.00 | 7.10 | 11.10 | 9.10 | % | 0.09 | 0 | 0 | 0.44 | 0.78 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 99.00 | 6.40 | 10.30 | 8.35 | % | 0.08 | 0 | 0 | 0.30 | 0.75 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 100.00 | 6.30 | 9.40 | 7.85 | % | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.03 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 101.00 | 5.50 | 9.00 | 7.25 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.03 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 102.00 | 4.40 | 8.40 | 6.40 | % | 0.06 | 0 | 0 | 0.29 | 0.66 | 0.03 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 103.00 | 3.80 | 7.80 | 5.80 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 104.00 | 3.10 | 7.20 | 5.15 | % | 0.05 | 0 | 0 | 0.28 | 0.59 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 105.00 | 2.90 | 6.60 | 4.75 | % | 0.05 | 0 | 0 | 0.29 | 0.55 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 106.00 | 2.05 | 6.10 | 4.08 | % | 0.04 | 0 | 0 | 0.28 | 0.51 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 107.00 | 1.80 | 5.50 | 3.65 | % | 0.03 | 0 | 0 | 0.28 | 0.47 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 108.00 | 1.30 | 4.90 | 3.10 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 109.00 | 1.00 | 4.50 | 2.75 | % | 0.03 | 0 | 0 | 0.26 | 0.40 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 110.00 | 0.50 | 4.20 | 2.35 | % | 0.02 | 0 | 0 | 0.25 | 0.36 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 111.00 | 0.15 | 3.90 | 2.03 | % | 0.02 | 0 | 0 | 0.24 | 0.33 | 0.04 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 112.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.40 | 0.28 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 113.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 114.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.41 | 0.22 | 0.03 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 115.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.42 | 0.19 | 0.03 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 116.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.03 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 117.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.02 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 118.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.02 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 119.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.02 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 120.00 | 0.30 | 0.85 | 0.58 | 0.50 | % | 0.00 | 7 | 0 | 0.27 | 0.10 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 11:59:01 AM EST | |
| 121.00 | % | 0.00 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.02 | 11/7/2025 11:59:01 AM EST | ||||||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.86 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.01 | 11/7/2025 11:59:01 AM EST | ||||||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.01 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 92.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.01 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 93.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | -0.11 | 0.02 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 94.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.47 | -0.13 | 0.02 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 95.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.47 | -0.15 | 0.02 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 96.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.46 | -0.17 | 0.02 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 97.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 98.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 99.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.43 | -0.25 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 100.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.27 | -0.28 | 0.03 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 101.00 | 0.35 | 4.20 | 2.28 | % | 0.02 | 0 | 0 | 0.27 | -0.31 | 0.03 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 102.00 | 0.75 | 4.50 | 2.63 | % | 0.03 | 0 | 0 | 0.28 | -0.34 | 0.03 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 103.00 | 1.20 | 4.90 | 3.05 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 104.00 | 1.45 | 5.30 | 3.38 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 105.00 | 1.85 | 5.80 | 3.83 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 106.00 | 2.30 | 6.20 | 4.25 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 107.00 | 2.80 | 6.60 | 4.70 | % | 0.04 | 0 | 0 | 0.26 | -0.53 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 108.00 | 3.00 | 7.10 | 5.05 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 109.00 | 4.00 | 7.60 | 5.80 | % | 0.05 | 0 | 0 | 0.39 | -0.60 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 110.00 | 4.50 | 8.10 | 6.30 | % | 0.06 | 0 | 0 | 0.35 | -0.64 | 0.04 | -0.05 | 11/7/2025 11:59:01 AM EST | |||
| 111.00 | 5.00 | 8.90 | 6.95 | % | 0.06 | 0 | 0 | 0.40 | -0.67 | 0.04 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 112.00 | 5.70 | 9.60 | 7.65 | % | 0.07 | 0 | 0 | 0.39 | -0.72 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 113.00 | 6.60 | 10.40 | 8.50 | % | 0.08 | 0 | 0 | 0.40 | -0.75 | 0.03 | -0.04 | 11/7/2025 11:59:01 AM EST | |||
| 114.00 | 7.40 | 11.30 | 9.35 | % | 0.08 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 115.00 | 8.30 | 12.10 | 10.20 | % | 0.09 | 0 | 0 | 0.42 | -0.81 | 0.03 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 116.00 | 9.20 | 13.00 | 11.10 | % | 0.10 | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.03 | 11/7/2025 11:59:01 AM EST | |||
| 117.00 | 10.10 | 13.90 | 12.00 | % | 0.10 | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 118.00 | 11.10 | 14.90 | 13.00 | % | 0.11 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 119.00 | 12.50 | 15.00 | 13.75 | % | 0.12 | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 120.00 | 13.50 | 15.90 | 14.70 | % | 0.12 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 11/7/2025 11:59:01 AM EST | |||
| 121.00 | % | 0.00 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.02 | 11/7/2025 11:59:01 AM EST | ||||||
| 125.00 | 17.90 | 22.00 | 19.95 | % | 0.16 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 11/7/2025 11:59:01 AM EST | |||
| 130.00 | 22.80 | 27.00 | 24.90 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:01 AM EST |