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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 31.60 | 35.70 | 33.65 | % | 0.48 | 0 | 0 | 1.10 | 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 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 80.00 | 21.70 | 25.50 | 23.60 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 16.70 | 20.80 | 18.75 | % | 0.22 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 90.00 | 11.80 | 15.60 | 13.70 | % | 0.15 | 0 | 0 | 0.56 | 0.96 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 91.00 | 10.80 | 14.70 | 12.75 | % | 0.14 | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 92.00 | 9.90 | 13.70 | 11.80 | % | 0.13 | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 93.00 | 9.00 | 12.80 | 10.90 | % | 0.12 | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 94.00 | 8.00 | 11.90 | 9.95 | % | 0.11 | 0 | 0 | 0.48 | 0.87 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 95.00 | 7.20 | 11.00 | 9.10 | % | 0.10 | 0 | 0 | 0.46 | 0.84 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 96.00 | 6.30 | 10.20 | 8.25 | % | 0.09 | 0 | 0 | 0.45 | 0.81 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 97.00 | 5.50 | 9.40 | 7.45 | % | 0.08 | 0 | 0 | 0.43 | 0.77 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 98.00 | 4.70 | 8.60 | 6.65 | % | 0.07 | 0 | 0 | 0.42 | 0.74 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 99.00 | 4.00 | 7.90 | 5.95 | % | 0.06 | 0 | 0 | 0.41 | 0.69 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 100.00 | 3.20 | 7.20 | 5.20 | % | 0.05 | 0 | 0 | 0.40 | 0.65 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 101.00 | 3.10 | 6.60 | 4.85 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 102.00 | 2.30 | 5.20 | 3.75 | % | 0.04 | 0 | 0 | 0.23 | 0.56 | 0.05 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 103.00 | 2.00 | 4.60 | 3.30 | 3.45 | % | 0.03 | 10 | 0 | 0.24 | 0.52 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 104.00 | 1.50 | 4.10 | 2.80 | 3.31 | % | 0.03 | 20 | 0 | 0.24 | 0.47 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 105.00 | 1.00 | 3.80 | 2.40 | % | 0.02 | 0 | 0 | 0.24 | 0.42 | 0.05 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 106.00 | 0.65 | 3.20 | 1.93 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.23 | 0.36 | 0.05 | -0.03 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 107.00 | 0.05 | 3.90 | 1.98 | % | 0.02 | 0 | 0 | 0.24 | 0.31 | 0.05 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 108.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.40 | 0.28 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 109.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 110.00 | 0.15 | 2.05 | 1.10 | 1.00 | % | 0.01 | 15 | 0 | 0.23 | 0.17 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 111.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 112.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 113.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 114.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 116.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 117.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 118.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 119.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 91.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 92.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 93.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.50 | -0.10 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 94.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.48 | -0.13 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 96.00 | 0.00 | 3.30 | 1.65 | 1.05 | % | 0.02 | 4 | 0 | 0.46 | -0.19 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 97.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.45 | -0.23 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.44 | -0.26 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 99.00 | 1.35 | 3.10 | 2.23 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.31 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 100.00 | 0.30 | 2.80 | 1.55 | % | 0.02 | 0 | 0 | 0.19 | -0.35 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 101.00 | 0.65 | 4.80 | 2.73 | % | 0.03 | 0 | 0 | 0.26 | -0.39 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 102.00 | 2.15 | 3.70 | 2.93 | % | 0.03 | 0 | 0 | 0.24 | -0.44 | 0.05 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 103.00 | 2.00 | 4.10 | 3.05 | 3.20 | -0.04 | -1.24% | 0.03 | 5 | 3 | 0.21 | -0.48 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 104.00 | 3.10 | 4.80 | 3.95 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.05 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 105.00 | 3.60 | 5.30 | 4.45 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.05 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 106.00 | 3.30 | 6.20 | 4.75 | % | 0.04 | 0 | 0 | 0.20 | -0.64 | 0.05 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 107.00 | 4.00 | 7.90 | 5.95 | % | 0.06 | 0 | 0 | 0.41 | -0.69 | 0.05 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 108.00 | 4.70 | 8.60 | 6.65 | % | 0.06 | 0 | 0 | 0.41 | -0.72 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 109.00 | 5.50 | 9.20 | 7.35 | % | 0.07 | 0 | 0 | 0.40 | -0.77 | 0.04 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 110.00 | 6.30 | 9.80 | 8.05 | % | 0.07 | 0 | 0 | 0.39 | -0.83 | 0.04 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 111.00 | 7.10 | 10.60 | 8.85 | % | 0.08 | 0 | 0 | 0.40 | -0.84 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 112.00 | 7.90 | 11.80 | 9.85 | % | 0.09 | 0 | 0 | 0.45 | -0.87 | 0.03 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 113.00 | 8.80 | 12.70 | 10.75 | % | 0.10 | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 114.00 | 9.70 | 13.60 | 11.65 | % | 0.10 | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 115.00 | 10.70 | 14.50 | 12.60 | % | 0.11 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 116.00 | 11.60 | 15.40 | 13.50 | % | 0.12 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 117.00 | 12.60 | 16.40 | 14.50 | % | 0.12 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 118.00 | 13.50 | 17.40 | 15.45 | % | 0.13 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 119.00 | 14.50 | 18.30 | 16.40 | % | 0.14 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 120.00 | 15.50 | 19.30 | 17.40 | % | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 125.00 | 20.20 | 24.30 | 22.25 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 130.00 | 25.20 | 29.30 | 27.25 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 30.40 | 34.20 | 32.30 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 35.40 | 39.20 | 37.30 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 40.40 | 44.20 | 42.30 | % | 0.29 | 0 | 0 | 0.91 | -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 | 0.96 | -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 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |