Options Chain for EOG RES INC COM (EOG) - $135.18 as of 11/20/2024 4:00:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 55.30 | 58.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 50.50 | 53.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 90.00 | 44.80 | 48.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 39.90 | 43.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 34.90 | 38.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 29.90 | 33.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 25.00 | 29.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 20.10 | 23.60 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 116.00 | 19.10 | 23.00 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 117.00 | 18.20 | 21.30 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 118.00 | 17.30 | 20.30 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 119.00 | 16.70 | 19.30 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 15.40 | 19.30 | % | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 121.00 | 14.50 | 17.40 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 122.00 | 13.50 | 16.30 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 123.00 | 12.40 | 15.90 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 124.00 | 11.50 | 14.90 | % | 0 | 0 | 0.23 | 0.90 | 0.02 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 12.00 | 13.70 | % | 0 | 0 | 0.29 | 0.88 | 0.02 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 126.00 | 11.20 | 13.00 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.86 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 127.00 | 10.20 | 11.10 | 7.13 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.84 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 128.00 | 8.90 | 11.50 | 8.65 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.82 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 129.00 | 7.20 | 10.20 | % | 0 | 0 | 0.32 | 0.79 | 0.03 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 6.60 | 10.50 | % | 0 | 0 | 0.26 | 0.76 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 131.00 | 6.20 | 9.30 | % | 0 | 0 | 0.25 | 0.73 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 132.00 | 6.50 | 8.20 | % | 0 | 0 | 0.28 | 0.70 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 133.00 | 3.70 | 6.40 | 6.00 | +0.77 | +14.73% | 1 | 1 | 0.23 | 0.66 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 134.00 | 5.20 | 5.70 | 5.00 | +0.40 | +8.70% | 8 | 2 | 0.23 | 0.63 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 4.40 | 5.30 | 4.80 | -0.50 | -9.44% | 2 | 2 | 0.22 | 0.59 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 136.00 | 4.10 | 4.40 | % | 0 | 0 | 0.22 | 0.55 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 137.00 | 3.60 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.51 | 0.04 | -0.06 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 138.00 | 3.10 | 3.50 | 2.39 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.47 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 139.00 | 1.40 | 3.20 | % | 0 | 0 | 0.19 | 0.43 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 2.30 | 2.80 | 1.99 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.39 | 0.04 | -0.06 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 141.00 | 1.70 | 2.40 | 2.17 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.35 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 142.00 | 1.70 | 2.10 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.31 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 143.00 | 1.40 | 1.85 | % | 0 | 0 | 0.22 | 0.27 | 0.04 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 144.00 | 1.20 | 1.65 | 1.38 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.24 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 0.95 | 1.30 | 0.93 | -0.06 | -6.07% | 7 | 23 | 0.22 | 0.21 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 146.00 | 0.15 | 1.55 | % | 0 | 0 | 0.22 | 0.18 | 0.03 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 0.15 | 2.25 | % | 0 | 0 | 0.26 | 0.10 | 0.02 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.70 | % | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.60 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 116.00 | 0.00 | 1.50 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 117.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 118.00 | 0.00 | 1.55 | % | 0 | 0 | 0.50 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 119.00 | 0.00 | 0.70 | % | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 121.00 | 0.00 | 1.65 | % | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 122.00 | 0.20 | 0.80 | % | 0 | 0 | 0.31 | -0.07 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 123.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.08 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 124.00 | 0.40 | 0.70 | 0.65 | % | 7 | 0 | 0.25 | -0.10 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 125.00 | 0.05 | 0.85 | 0.75 | % | 7 | 0 | 0.25 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 126.00 | 0.25 | 0.95 | 0.85 | % | 18 | 0 | 0.25 | -0.14 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 127.00 | 0.75 | 1.00 | % | 0 | 0 | 0.24 | -0.16 | 0.02 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 128.00 | 0.85 | 1.45 | % | 0 | 0 | 0.25 | -0.18 | 0.03 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 129.00 | 0.40 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 18 | 0.22 | -0.21 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 1.20 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.24 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 131.00 | 1.40 | 2.00 | % | 0 | 0 | 0.23 | -0.27 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 132.00 | 1.65 | 2.10 | % | 0 | 0 | 0.22 | -0.30 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 133.00 | 2.00 | 2.45 | % | 0 | 0 | 0.22 | -0.34 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 134.00 | 2.35 | 2.75 | % | 0 | 0 | 0.22 | -0.37 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 2.75 | 3.40 | 4.91 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.41 | 0.04 | -0.06 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 136.00 | 3.20 | 3.60 | % | 0 | 0 | 0.22 | -0.45 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 137.00 | 3.60 | 4.10 | % | 0 | 0 | 0.21 | -0.49 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 138.00 | 4.00 | 4.70 | % | 0 | 0 | 0.21 | -0.53 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 139.00 | 4.70 | 5.20 | % | 0 | 0 | 0.21 | -0.57 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 5.20 | 6.10 | % | 0 | 0 | 0.22 | -0.61 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 141.00 | 5.70 | 7.70 | % | 0 | 0 | 0.24 | -0.65 | 0.04 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 142.00 | 5.60 | 8.30 | % | 0 | 0 | 0.25 | -0.69 | 0.04 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 143.00 | 6.40 | 9.00 | % | 0 | 0 | 0.34 | -0.73 | 0.04 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 144.00 | 7.50 | 9.70 | % | 0 | 0 | 0.22 | -0.76 | 0.03 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 8.90 | 11.80 | % | 0 | 0 | 0.24 | -0.79 | 0.03 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 146.00 | 9.80 | 10.80 | % | 0 | 0 | 0.22 | -0.82 | 0.03 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 12.70 | 14.90 | % | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 17.40 | 20.20 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 22.30 | 25.50 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 26.70 | 30.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 32.20 | 35.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 36.90 | 40.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |