Options Chain for EOG RES INC COM (EOG) - $103.87 as of 12/26/2025 2:51:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.50 | 45.60 | 43.55 | % | 0.73 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 65.00 | 36.50 | 40.60 | 38.55 | % | 0.59 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 31.50 | 35.70 | 33.60 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 75.00 | 26.60 | 30.70 | 28.65 | % | 0.38 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 80.00 | 21.60 | 25.70 | 23.65 | % | 0.30 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 17.40 | 19.80 | 18.60 | % | 0.22 | 0 | 0 | 0.51 | 0.98 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 90.00 | 13.50 | 15.00 | 14.25 | % | 0.16 | 0 | 0 | 0.42 | 0.91 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 95.00 | 9.00 | 10.40 | 9.70 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.79 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 97.50 | 7.00 | 8.50 | 7.75 | % | 0.08 | 0 | 0 | 0.28 | 0.72 | 0.03 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 100.00 | 5.30 | 6.70 | 6.00 | 6.03 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.27 | 0.63 | 0.04 | -0.03 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 105.00 | 3.10 | 3.50 | 3.30 | 3.20 | -0.50 | -13.52% | 0.03 | 157 | 139 | 0.26 | 0.44 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 110.00 | 1.35 | 1.80 | 1.58 | 1.75 | -0.09 | -4.90% | 0.01 | 42 | 125 | 0.25 | 0.27 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 115.00 | 0.55 | 1.05 | 0.80 | 0.70 | -0.15 | -17.65% | 0.01 | 3 | 38 | 0.26 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 120.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.01 | -3.23% | 0.00 | 3 | 5 | 0.25 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.03 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 0.15 | 0.60 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 90.00 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.29 | -0.09 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 95.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.20 | +16.67% | 0.01 | 53 | 93 | 0.28 | -0.21 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 97.50 | 1.90 | 2.10 | 2.00 | 1.75 | +0.07 | +4.17% | 0.02 | 2 | 209 | 0.27 | -0.28 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 100.00 | 2.70 | 2.95 | 2.83 | 2.78 | +0.23 | +9.02% | 0.03 | 10 | 1,933 | 0.26 | -0.37 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 105.00 | 5.00 | 5.50 | 5.25 | 5.10 | -1.00 | -16.40% | 0.05 | 57 | 1 | 0.26 | -0.56 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 110.00 | 7.00 | 8.90 | 7.95 | 8.56 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.28 | -0.73 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 115.00 | 11.70 | 13.50 | 12.60 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 120.00 | 16.40 | 18.20 | 17.30 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 125.00 | 21.00 | 24.30 | 22.65 | 22.37 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.56 | -0.97 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 130.00 | 25.20 | 29.30 | 27.25 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 30.20 | 34.30 | 32.25 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 35.20 | 39.30 | 37.25 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 40.10 | 44.20 | 42.15 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 45.10 | 49.20 | 47.15 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 50.10 | 54.20 | 52.15 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |