Options Chain for EOG RES INC COM (EOG) - $138.82 as of 3/20/2026 3:01:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 56.80 | 60.90 | 58.85 | % | 0.74 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 85.00 | 51.80 | 55.90 | 53.85 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 90.00 | 46.90 | 50.90 | 48.90 | % | 0.54 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 95.00 | 43.10 | 46.00 | 44.55 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 100.00 | 38.30 | 41.10 | 39.70 | % | 0.40 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST | |||
| 105.00 | 33.70 | 36.20 | 34.95 | % | 0.33 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.02 | 3/20/2026 4:00:01 PM EST | |||
| 110.00 | 29.20 | 31.50 | 30.35 | % | 0.28 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.03 | 3/20/2026 4:00:01 PM EST | |||
| 115.00 | 24.30 | 26.80 | 25.55 | % | 0.22 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.04 | 3/20/2026 4:00:01 PM EST | |||
| 120.00 | 19.90 | 22.20 | 21.05 | % | 0.18 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.05 | 3/20/2026 4:00:01 PM EST | |||
| 125.00 | 15.90 | 18.30 | 17.10 | 16.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | 0.77 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 130.00 | 12.60 | 13.90 | 13.25 | 13.60 | % | 0.10 | 2 | 0 | 0.39 | 0.69 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST | |
| 135.00 | 9.40 | 10.00 | 9.70 | 10.50 | +1.10 | +11.71% | 0.07 | 8 | 6 | 0.37 | 0.60 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 140.00 | 6.80 | 7.30 | 7.05 | 6.95 | +0.15 | +2.21% | 0.05 | 43 | 14 | 0.36 | 0.50 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 145.00 | 4.80 | 5.30 | 5.05 | 5.65 | +0.35 | +6.61% | 0.03 | 14 | 66 | 0.36 | 0.40 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 150.00 | 3.40 | 5.70 | 4.55 | 3.60 | 0.00 | 0.00% | 0.03 | 119 | 11 | 0.41 | 0.31 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 155.00 | 2.30 | 2.85 | 2.58 | 2.65 | -0.05 | -1.86% | 0.02 | 6 | 1 | 0.37 | 0.23 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 160.00 | 1.55 | 2.00 | 1.78 | 1.75 | -0.02 | -1.13% | 0.01 | 13 | 3 | 0.37 | 0.17 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 165.00 | 1.00 | 1.45 | 1.23 | 1.45 | +0.15 | +11.54% | 0.01 | 17 | 7 | 0.37 | 0.13 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 170.00 | 0.50 | 1.15 | 0.83 | 0.81 | -0.54 | -40.00% | 0.00 | 2 | 1 | 0.37 | 0.09 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 175.00 | 0.40 | 1.30 | 0.85 | 0.30 | -0.90 | -75.00% | 0.00 | 2 | 1 | 0.41 | 0.06 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 3/20/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 3/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.02 | 3/20/2026 4:00:01 PM EST | |||
| 110.00 | 0.70 | 1.25 | 0.98 | 1.05 | % | 0.01 | 3 | 0 | 0.45 | -0.08 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 4:00:01 PM EST | |
| 115.00 | 1.15 | 1.65 | 1.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.12 | 0.01 | -0.04 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 120.00 | 1.75 | 2.20 | 1.98 | 1.95 | -0.41 | -17.38% | 0.02 | 5 | 1,242 | 0.40 | -0.17 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 125.00 | 2.70 | 3.20 | 2.95 | 3.00 | -0.10 | -3.23% | 0.02 | 9 | 13 | 0.39 | -0.23 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 130.00 | 3.90 | 4.50 | 4.20 | 4.05 | -0.65 | -13.83% | 0.03 | 3 | 7 | 0.37 | -0.31 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 135.00 | 5.70 | 6.40 | 6.05 | 6.00 | -0.30 | -4.77% | 0.04 | 6 | 3 | 0.36 | -0.40 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 140.00 | 8.10 | 8.80 | 8.45 | 8.35 | -0.55 | -6.18% | 0.06 | 21 | 7 | 0.36 | -0.50 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 145.00 | 11.10 | 11.80 | 11.45 | 10.50 | -1.20 | -10.26% | 0.08 | 16 | 12 | 0.35 | -0.60 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 150.00 | 14.50 | 15.50 | 15.00 | 14.70 | % | 0.10 | 1 | 0 | 0.35 | -0.69 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST | |
| 155.00 | 18.40 | 19.30 | 18.85 | % | 0.12 | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.05 | 3/20/2026 4:00:01 PM EST | |||
| 160.00 | 21.80 | 23.90 | 22.85 | % | 0.14 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.05 | 3/20/2026 4:00:01 PM EST | |||
| 165.00 | 26.30 | 28.20 | 27.25 | % | 0.17 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.04 | 3/20/2026 4:00:01 PM EST | |||
| 170.00 | 30.60 | 33.10 | 31.85 | % | 0.19 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 3/20/2026 4:00:01 PM EST | |||
| 175.00 | 35.30 | 38.10 | 36.70 | % | 0.21 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 3/20/2026 4:00:01 PM EST | |||
| 180.00 | 40.10 | 42.40 | 41.25 | % | 0.23 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 3/20/2026 4:00:01 PM EST | |||
| 185.00 | 45.00 | 47.80 | 46.40 | % | 0.25 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST | |||
| 190.00 | 49.90 | 53.50 | 51.70 | % | 0.27 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 3/20/2026 4:00:01 PM EST |