Options Chain for EOG RES INC COM (EOG) - $135.67 as of 2/21/2025 3:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 51.50 | 55.50 | 49.12 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:46 PM EST |
| 85.00 | 46.50 | 50.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 41.50 | 45.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 36.50 | 40.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 31.80 | 35.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 105.00 | 26.60 | 30.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 110.00 | 21.70 | 25.80 | 19.65 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.98 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 3:59:46 PM EST |
| 115.00 | 16.90 | 21.00 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.94 | 0.01 | -0.04 | 2/5/2025 | 2/21/2025 3:59:46 PM EST |
| 120.00 | 13.90 | 14.50 | 15.39 | +0.39 | +2.60% | 1 | 21 | 0.34 | 0.88 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 125.00 | 9.70 | 10.90 | 10.90 | +2.03 | +22.89% | 1 | 111 | 0.37 | 0.78 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 130.00 | 6.20 | 6.60 | 6.35 | -1.85 | -22.57% | 57 | 458 | 0.31 | 0.64 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 135.00 | 3.50 | 3.80 | 3.65 | -1.21 | -24.90% | 77 | 259 | 0.30 | 0.46 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 140.00 | 1.80 | 2.00 | 2.00 | -0.80 | -28.58% | 832 | 461 | 0.29 | 0.29 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 145.00 | 0.80 | 1.00 | 1.09 | -0.21 | -16.16% | 102 | 148 | 0.29 | 0.16 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 150.00 | 0.30 | 0.45 | 0.35 | -0.23 | -39.66% | 790 | 135 | 0.29 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 155.00 | 0.05 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.29 | 0.04 | 0.01 | -0.02 | 2/4/2025 | 2/21/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.01 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 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 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.02 | 1/31/2025 | 2/21/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 364 | 0.61 | -0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:46 PM EST |
| 115.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 523 | 0.35 | -0.06 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:46 PM EST |
| 120.00 | 0.65 | 0.80 | 0.70 | +0.20 | +40.00% | 226 | 3,067 | 0.33 | -0.12 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 125.00 | 1.40 | 1.60 | 1.52 | +0.44 | +40.75% | 9 | 445 | 0.32 | -0.22 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 130.00 | 2.80 | 3.00 | 2.95 | +0.88 | +42.52% | 120 | 322 | 0.30 | -0.36 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 135.00 | 4.90 | 5.30 | 4.20 | +0.31 | +7.97% | 101 | 128 | 0.28 | -0.54 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 140.00 | 6.70 | 8.60 | 7.05 | 0.00 | 0.00% | 0 | 93 | 0.22 | -0.71 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 145.00 | 11.20 | 14.20 | % | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.05 | 2/21/2025 3:59:46 PM EST | |||
| 150.00 | 15.00 | 18.90 | 17.96 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.03 | 1/27/2025 | 2/21/2025 3:59:46 PM EST |
| 155.00 | 20.40 | 23.50 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:46 PM EST | |||
| 160.00 | 24.90 | 28.80 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 165.00 | 29.70 | 33.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 170.00 | 34.70 | 38.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 175.00 | 39.70 | 43.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 180.00 | 44.70 | 48.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 185.00 | 49.80 | 53.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 190.00 | 54.90 | 58.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST |