Options Chain for EOG RES INC COM (EOG) - $110.55 as of 4/7/2025 10:24:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 26.30 | 29.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 85.00 | 22.10 | 24.80 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 90.00 | 17.60 | 20.20 | 23.30 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.89 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 95.00 | 13.20 | 15.70 | % | 0 | 0 | 0.81 | 0.80 | 0.02 | -0.09 | 4/7/2025 11:58:50 AM EST | |||
| 100.00 | 9.30 | 11.20 | % | 0 | 0 | 0.68 | 0.72 | 0.02 | -0.11 | 4/7/2025 11:58:50 AM EST | |||
| 101.00 | 8.90 | 10.10 | % | 0 | 0 | 0.69 | 0.69 | 0.02 | -0.11 | 4/7/2025 11:58:50 AM EST | |||
| 102.00 | 8.20 | 9.30 | % | 0 | 0 | 0.71 | 0.67 | 0.03 | -0.11 | 4/7/2025 11:58:50 AM EST | |||
| 103.00 | 8.00 | 8.60 | % | 0 | 0 | 0.65 | 0.64 | 0.03 | -0.12 | 4/7/2025 11:58:50 AM EST | |||
| 104.00 | 7.20 | 8.10 | % | 0 | 0 | 0.70 | 0.61 | 0.03 | -0.12 | 4/7/2025 11:58:50 AM EST | |||
| 105.00 | 5.40 | 7.70 | 6.20 | % | 9 | 0 | 0.67 | 0.59 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:50 AM EST | |
| 106.00 | 6.00 | 6.70 | 7.20 | % | 1 | 0 | 0.69 | 0.56 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:50 AM EST | |
| 107.00 | 5.00 | 6.70 | % | 0 | 0 | 0.64 | 0.53 | 0.03 | -0.13 | 4/7/2025 11:58:50 AM EST | |||
| 108.00 | 4.50 | 6.10 | % | 0 | 0 | 0.64 | 0.50 | 0.03 | -0.13 | 4/7/2025 11:58:50 AM EST | |||
| 109.00 | 4.40 | 5.20 | 6.50 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.47 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 110.00 | 3.90 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.44 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 111.00 | 3.50 | 4.10 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.41 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 112.00 | 3.10 | 3.70 | 4.79 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.38 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 113.00 | 2.55 | 4.40 | % | 0 | 0 | 0.62 | 0.36 | 0.03 | -0.13 | 4/7/2025 11:58:50 AM EST | |||
| 114.00 | 2.20 | 3.60 | % | 0 | 0 | 0.62 | 0.33 | 0.03 | -0.12 | 4/7/2025 11:58:50 AM EST | |||
| 115.00 | 1.90 | 3.30 | 2.40 | % | 13 | 0 | 0.58 | 0.30 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:50 AM EST | |
| 116.00 | 1.65 | 3.00 | % | 0 | 0 | 0.62 | 0.28 | 0.03 | -0.12 | 4/7/2025 11:58:50 AM EST | |||
| 117.00 | 1.30 | 3.00 | % | 0 | 0 | 0.59 | 0.25 | 0.02 | -0.11 | 4/7/2025 11:58:50 AM EST | |||
| 118.00 | 1.45 | 2.20 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.23 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 119.00 | 1.15 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.21 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 120.00 | 0.90 | 1.95 | 1.80 | -2.30 | -56.10% | 20 | 1 | 0.57 | 0.19 | 0.02 | -0.10 | 4/7/2025 | 4/7/2025 11:58:50 AM EST |
| 121.00 | 0.45 | 3.00 | % | 0 | 0 | 0.62 | 0.17 | 0.02 | -0.09 | 4/7/2025 11:58:50 AM EST | |||
| 122.00 | 0.00 | 2.80 | 8.19 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.15 | 0.02 | -0.09 | 3/31/2025 | 4/7/2025 11:58:50 AM EST |
| 123.00 | 0.55 | 0.95 | 7.60 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.14 | 0.02 | -0.08 | 3/31/2025 | 4/7/2025 11:58:50 AM EST |
| 124.00 | 0.45 | 1.10 | 4.18 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.12 | 0.02 | -0.07 | 3/18/2025 | 4/7/2025 11:58:50 AM EST |
| 125.00 | 0.00 | 0.85 | 2.90 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.11 | 0.02 | -0.07 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 126.00 | 0.25 | 2.20 | 1.75 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.10 | 0.01 | -0.06 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 127.00 | 0.00 | 0.90 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.09 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 128.00 | 0.00 | 2.30 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.08 | 0.01 | -0.06 | 3/25/2025 | 4/7/2025 11:58:50 AM EST |
| 129.00 | 0.05 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 93 | 0.60 | 0.07 | 0.01 | -0.05 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 130.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.06 | 0.01 | -0.05 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 131.00 | 0.05 | 1.25 | 0.59 | +0.14 | +31.12% | 31 | 46 | 0.60 | 0.05 | 0.01 | -0.04 | 4/7/2025 | 4/7/2025 11:58:50 AM EST |
| 132.00 | 0.00 | 1.75 | 0.56 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.05 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 133.00 | 0.00 | 1.60 | 0.46 | 0.00 | 0.00% | 0 | 52 | 0.86 | 0.04 | 0.01 | -0.04 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 134.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.04 | 0.01 | -0.03 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 135.00 | 0.05 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.65 | 0.03 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 136.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 4/7/2025 11:58:50 AM EST |
| 137.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.02 | 4/7/2025 11:58:50 AM EST | |||
| 138.00 | 0.00 | 1.55 | 0.53 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.02 | 0.00 | -0.02 | 3/27/2025 | 4/7/2025 11:58:50 AM EST |
| 139.00 | 0.00 | 1.55 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.02 | 0.00 | -0.02 | 3/27/2025 | 4/7/2025 11:58:50 AM EST |
| 140.00 | 0.00 | 1.50 | 0.07 | -0.85 | -92.40% | 1 | 18 | 0.97 | 0.02 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:58:50 AM EST |
| 141.00 | 0.00 | 1.45 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 142.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 143.00 | 0.00 | 1.10 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 144.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 145.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.06 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 4/7/2025 11:58:50 AM EST |
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 160.00 | 0.00 | 1.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.90 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 85.00 | 0.00 | 2.40 | % | 0 | 0 | 1.16 | -0.02 | 0.01 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 90.00 | 0.10 | 2.80 | % | 0 | 0 | 0.70 | -0.11 | 0.01 | -0.06 | 4/7/2025 11:58:50 AM EST | |||
| 95.00 | 1.55 | 2.30 | % | 0 | 0 | 0.54 | -0.20 | 0.02 | -0.09 | 4/7/2025 11:58:50 AM EST | |||
| 100.00 | 2.60 | 3.10 | 1.78 | 0.00 | 0.00% | 0 | 168 | 0.61 | -0.28 | 0.02 | -0.11 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 101.00 | 2.95 | 4.10 | % | 0 | 0 | 0.64 | -0.31 | 0.02 | -0.11 | 4/7/2025 11:58:50 AM EST | |||
| 102.00 | 3.20 | 3.80 | % | 0 | 0 | 0.59 | -0.33 | 0.03 | -0.11 | 4/7/2025 11:58:50 AM EST | |||
| 103.00 | 3.50 | 4.10 | % | 0 | 0 | 0.62 | -0.36 | 0.03 | -0.12 | 4/7/2025 11:58:50 AM EST | |||
| 104.00 | 3.90 | 4.90 | % | 0 | 0 | 0.57 | -0.39 | 0.03 | -0.12 | 4/7/2025 11:58:50 AM EST | |||
| 105.00 | 4.30 | 4.80 | 4.95 | +2.11 | +74.30% | 4 | 6 | 0.56 | -0.41 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:50 AM EST |
| 106.00 | 4.70 | 6.10 | % | 0 | 0 | 0.60 | -0.44 | 0.03 | -0.13 | 4/7/2025 11:58:50 AM EST | |||
| 107.00 | 5.10 | 5.70 | 5.30 | +1.49 | +39.11% | 1 | 1 | 0.56 | -0.47 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:50 AM EST |
| 108.00 | 5.20 | 6.70 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.50 | 0.03 | -0.13 | 3/21/2025 | 4/7/2025 11:58:50 AM EST |
| 109.00 | 6.10 | 6.80 | 6.50 | +2.10 | +47.73% | 1 | 9 | 0.55 | -0.53 | 0.03 | -0.13 | 4/7/2025 | 4/7/2025 11:58:50 AM EST |
| 110.00 | 6.00 | 8.00 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.56 | 0.03 | -0.13 | 3/28/2025 | 4/7/2025 11:58:50 AM EST |
| 111.00 | 7.20 | 8.30 | 5.04 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.59 | 0.03 | -0.13 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 112.00 | 7.90 | 9.10 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.62 | 0.03 | -0.13 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 113.00 | 7.40 | 10.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.64 | 0.03 | -0.13 | 3/28/2025 | 4/7/2025 11:58:50 AM EST |
| 114.00 | 9.10 | 9.70 | 7.00 | 0.00 | 0.00% | 0 | 71 | 0.48 | -0.67 | 0.03 | -0.12 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 115.00 | 9.30 | 11.40 | 1.65 | 0.00 | 0.00% | 0 | 29 | 0.51 | -0.70 | 0.03 | -0.12 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 116.00 | 10.50 | 11.30 | 11.80 | +3.30 | +38.83% | 4 | 59 | 0.47 | -0.72 | 0.03 | -0.12 | 4/7/2025 | 4/7/2025 11:58:50 AM EST |
| 117.00 | 10.50 | 12.70 | 2.25 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.75 | 0.02 | -0.11 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 118.00 | 11.20 | 13.60 | 1.47 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.77 | 0.02 | -0.11 | 3/27/2025 | 4/7/2025 11:58:50 AM EST |
| 119.00 | 12.80 | 13.70 | 9.20 | 0.00 | 0.00% | 0 | 56 | 0.45 | -0.79 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 120.00 | 13.60 | 14.80 | 12.40 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.81 | 0.02 | -0.10 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 121.00 | 14.40 | 16.00 | 10.60 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.83 | 0.02 | -0.09 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 122.00 | 14.30 | 16.90 | 14.93 | +10.63 | +247.21% | 1 | 139 | 0.41 | -0.85 | 0.02 | -0.09 | 4/7/2025 | 4/7/2025 11:58:50 AM EST |
| 123.00 | 15.60 | 16.80 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.86 | 0.02 | -0.08 | 3/31/2025 | 4/7/2025 11:58:50 AM EST |
| 124.00 | 17.10 | 18.20 | 19.20 | +13.70 | +249.10% | 3 | 32 | 0.51 | -0.88 | 0.02 | -0.07 | 4/7/2025 | 4/7/2025 11:58:50 AM EST |
| 125.00 | 17.10 | 19.50 | 6.53 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.89 | 0.02 | -0.07 | 4/3/2025 | 4/7/2025 11:58:50 AM EST |
| 126.00 | 17.90 | 20.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.90 | 0.01 | -0.06 | 3/17/2025 | 4/7/2025 11:58:50 AM EST |
| 127.00 | 18.90 | 21.30 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.91 | 0.01 | -0.06 | 3/24/2025 | 4/7/2025 11:58:50 AM EST |
| 128.00 | 19.80 | 22.50 | 17.84 | 0.00 | 0.00% | 0 | 35 | 0.85 | -0.92 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 129.00 | 20.70 | 24.20 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.93 | 0.01 | -0.05 | 3/14/2025 | 4/7/2025 11:58:50 AM EST |
| 130.00 | 21.70 | 24.20 | 3.74 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.94 | 0.01 | -0.05 | 3/26/2025 | 4/7/2025 11:58:50 AM EST |
| 131.00 | 22.70 | 25.50 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.95 | 0.01 | -0.04 | 3/28/2025 | 4/7/2025 11:58:50 AM EST |
| 132.00 | 23.60 | 26.60 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.95 | 0.01 | -0.04 | 3/24/2025 | 4/7/2025 11:58:50 AM EST |
| 133.00 | 24.60 | 27.50 | 22.19 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.04 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 134.00 | 25.90 | 29.00 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.03 | 4/7/2025 11:58:50 AM EST | |||
| 135.00 | 26.60 | 29.80 | 22.29 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.97 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 11:58:50 AM EST |
| 136.00 | 28.00 | 30.70 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.03 | 4/7/2025 11:58:50 AM EST | |||
| 137.00 | 29.00 | 31.50 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.02 | 4/7/2025 11:58:50 AM EST | |||
| 138.00 | 29.70 | 32.90 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 4/7/2025 11:58:50 AM EST | |||
| 139.00 | 30.60 | 33.30 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 4/7/2025 11:58:50 AM EST | |||
| 140.00 | 31.50 | 34.90 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 4/7/2025 11:58:50 AM EST | |||
| 141.00 | 32.50 | 35.40 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 142.00 | 33.50 | 36.50 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 143.00 | 34.50 | 38.00 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 144.00 | 35.50 | 38.90 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 145.00 | 36.50 | 39.80 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:58:50 AM EST | |||
| 150.00 | 41.50 | 44.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 155.00 | 46.50 | 49.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 160.00 | 52.10 | 54.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 165.00 | 56.50 | 59.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 170.00 | 61.50 | 64.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST | |||
| 175.00 | 66.50 | 69.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:58:50 AM EST |