Options Chain for EOG RES INC COM (EOG) - $138.95 as of 5/4/2026 10:43:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.80 | 68.80 | 66.80 | % | 0.89 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 80.00 | 59.90 | 63.90 | 61.90 | % | 0.77 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 85.00 | 54.90 | 58.90 | 56.90 | % | 0.67 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 90.00 | 50.00 | 54.00 | 52.00 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 95.00 | 45.00 | 49.00 | 47.00 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 100.00 | 40.10 | 44.10 | 42.10 | % | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/4/2026 10:58:55 AM EST | |||
| 105.00 | 35.30 | 39.10 | 37.20 | % | 0.35 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/4/2026 10:58:55 AM EST | |||
| 110.00 | 30.50 | 34.20 | 32.35 | % | 0.29 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 5/4/2026 10:58:55 AM EST | |||
| 115.00 | 26.10 | 28.70 | 27.40 | % | 0.24 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.03 | 5/4/2026 10:58:55 AM EST | |||
| 120.00 | 21.30 | 23.60 | 22.45 | % | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.04 | 5/4/2026 10:58:55 AM EST | |||
| 124.00 | 17.60 | 20.00 | 18.80 | % | 0.15 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.05 | 5/4/2026 10:58:55 AM EST | |||
| 125.00 | 16.70 | 19.60 | 18.15 | % | 0.15 | 0 | 0 | 0.35 | 0.86 | 0.01 | -0.06 | 5/4/2026 10:58:55 AM EST | |||
| 126.00 | 15.30 | 19.20 | 17.25 | % | 0.14 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.06 | 5/4/2026 10:58:55 AM EST | |||
| 127.00 | 14.30 | 18.30 | 16.30 | % | 0.13 | 0 | 0 | 0.32 | 0.83 | 0.02 | -0.06 | 5/4/2026 10:58:55 AM EST | |||
| 128.00 | 13.50 | 17.50 | 15.50 | % | 0.12 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.06 | 5/4/2026 10:58:55 AM EST | |||
| 129.00 | 13.30 | 16.00 | 14.65 | % | 0.11 | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 130.00 | 12.40 | 14.90 | 13.65 | % | 0.10 | 0 | 0 | 0.34 | 0.78 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 131.00 | 11.70 | 14.40 | 13.05 | % | 0.10 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 132.00 | 10.60 | 14.40 | 12.50 | % | 0.09 | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 133.00 | 10.50 | 13.70 | 12.10 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 134.00 | 10.20 | 12.10 | 11.15 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 135.00 | 8.70 | 11.40 | 10.05 | % | 0.07 | 0 | 0 | 0.33 | 0.67 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 136.00 | 8.90 | 10.70 | 9.80 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 137.00 | 8.40 | 9.90 | 9.15 | % | 0.07 | 0 | 0 | 0.33 | 0.62 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 138.00 | 6.80 | 9.30 | 8.05 | % | 0.06 | 0 | 0 | 0.33 | 0.59 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 139.00 | 7.00 | 8.80 | 7.90 | % | 0.06 | 0 | 0 | 0.34 | 0.57 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 140.00 | 6.90 | 8.00 | 7.45 | % | 0.05 | 0 | 0 | 0.33 | 0.54 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 141.00 | 5.40 | 7.70 | 6.55 | % | 0.05 | 0 | 0 | 0.34 | 0.52 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 142.00 | 5.90 | 7.10 | 6.50 | % | 0.05 | 0 | 0 | 0.33 | 0.49 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 143.00 | 4.40 | 6.40 | 5.40 | % | 0.04 | 0 | 0 | 0.34 | 0.47 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 144.00 | 4.60 | 6.10 | 5.35 | % | 0.04 | 0 | 0 | 0.32 | 0.44 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 145.00 | 4.50 | 5.50 | 5.00 | 4.25 | % | 0.03 | 2 | 0 | 0.33 | 0.42 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 10:58:55 AM EST | |
| 146.00 | 4.00 | 5.10 | 4.55 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 147.00 | 3.70 | 4.90 | 4.30 | % | 0.03 | 0 | 0 | 0.33 | 0.37 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 148.00 | 2.35 | 4.50 | 3.43 | % | 0.02 | 0 | 0 | 0.33 | 0.34 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 149.00 | 2.55 | 4.40 | 3.48 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 150.00 | 2.55 | 4.10 | 3.33 | % | 0.02 | 0 | 0 | 0.33 | 0.30 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 152.50 | 2.15 | 2.95 | 2.55 | % | 0.02 | 0 | 0 | 0.32 | 0.25 | 0.02 | -0.06 | 5/4/2026 10:58:55 AM EST | |||
| 155.00 | 1.10 | 3.90 | 2.50 | % | 0.02 | 0 | 0 | 0.33 | 0.20 | 0.02 | -0.05 | 5/4/2026 10:58:55 AM EST | |||
| 157.50 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.05 | 5/4/2026 10:58:55 AM EST | |||
| 160.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.04 | 5/4/2026 10:58:55 AM EST | |||
| 162.50 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.32 | 0.09 | 0.01 | -0.03 | 5/4/2026 10:58:55 AM EST | |||
| 165.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.02 | 5/4/2026 10:58:55 AM EST | |||
| 170.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.02 | 5/4/2026 10:58:55 AM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/4/2026 10:58:55 AM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/4/2026 10:58:55 AM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 195.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 205.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/4/2026 10:58:55 AM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 5/4/2026 10:58:55 AM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 5/4/2026 10:58:55 AM EST | |||
| 115.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.03 | 5/4/2026 10:58:55 AM EST | |||
| 120.00 | 0.45 | 1.10 | 0.78 | 0.87 | % | 0.01 | 100 | 0 | 0.38 | -0.08 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 10:58:55 AM EST | |
| 124.00 | 0.75 | 1.50 | 1.13 | 1.17 | % | 0.01 | 2 | 0 | 0.37 | -0.12 | 0.01 | -0.05 | 5/4/2026 | 5/4/2026 10:58:55 AM EST | |
| 125.00 | 0.85 | 1.90 | 1.38 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.06 | 5/4/2026 10:58:55 AM EST | |||
| 126.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.06 | 5/4/2026 10:58:55 AM EST | |||
| 127.00 | 0.60 | 3.20 | 1.90 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.02 | -0.06 | 5/4/2026 10:58:55 AM EST | |||
| 128.00 | 0.20 | 2.20 | 1.20 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.19 | 0.02 | -0.06 | 5/1/2026 | 5/4/2026 10:58:55 AM EST |
| 129.00 | 1.45 | 2.30 | 1.88 | % | 0.01 | 0 | 0 | 0.37 | -0.20 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 130.00 | 1.60 | 2.40 | 2.00 | 2.05 | % | 0.02 | 100 | 0 | 0.35 | -0.22 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 10:58:55 AM EST | |
| 131.00 | 1.55 | 2.90 | 2.23 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 132.00 | 0.30 | 4.40 | 2.35 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 133.00 | 2.25 | 4.00 | 3.13 | % | 0.02 | 0 | 0 | 0.35 | -0.29 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 134.00 | 2.45 | 3.80 | 3.13 | % | 0.02 | 0 | 0 | 0.35 | -0.31 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 135.00 | 2.75 | 4.00 | 3.38 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 136.00 | 3.10 | 5.00 | 4.05 | % | 0.03 | 0 | 0 | 0.34 | -0.36 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 137.00 | 3.00 | 5.20 | 4.10 | % | 0.03 | 0 | 0 | 0.33 | -0.38 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 138.00 | 3.80 | 5.10 | 4.45 | % | 0.03 | 0 | 0 | 0.34 | -0.41 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 139.00 | 4.00 | 6.10 | 5.05 | % | 0.04 | 0 | 0 | 0.35 | -0.43 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 140.00 | 4.50 | 6.10 | 5.30 | % | 0.04 | 0 | 0 | 0.34 | -0.46 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 141.00 | 5.20 | 6.70 | 5.95 | % | 0.04 | 0 | 0 | 0.35 | -0.48 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 142.00 | 5.60 | 6.90 | 6.25 | % | 0.04 | 0 | 0 | 0.34 | -0.51 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 143.00 | 5.90 | 8.00 | 6.95 | % | 0.05 | 0 | 0 | 0.35 | -0.53 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 144.00 | 6.70 | 8.20 | 7.45 | % | 0.05 | 0 | 0 | 0.35 | -0.56 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 145.00 | 7.10 | 8.50 | 7.80 | % | 0.05 | 0 | 0 | 0.34 | -0.58 | 0.03 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 146.00 | 7.90 | 9.40 | 8.65 | % | 0.06 | 0 | 0 | 0.34 | -0.61 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 147.00 | 8.30 | 9.70 | 9.00 | % | 0.06 | 0 | 0 | 0.34 | -0.63 | 0.02 | -0.08 | 5/4/2026 10:58:55 AM EST | |||
| 148.00 | 8.90 | 10.90 | 9.90 | % | 0.07 | 0 | 0 | 0.34 | -0.66 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 149.00 | 9.90 | 11.40 | 10.65 | % | 0.07 | 0 | 0 | 0.34 | -0.68 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 150.00 | 10.30 | 11.70 | 11.00 | % | 0.07 | 0 | 0 | 0.33 | -0.70 | 0.02 | -0.07 | 5/4/2026 10:58:55 AM EST | |||
| 152.50 | 12.50 | 13.70 | 13.10 | % | 0.09 | 0 | 0 | 0.33 | -0.75 | 0.02 | -0.06 | 5/4/2026 10:58:55 AM EST | |||
| 155.00 | 13.00 | 16.90 | 14.95 | % | 0.10 | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.05 | 5/4/2026 10:58:55 AM EST | |||
| 157.50 | 15.10 | 19.00 | 17.05 | % | 0.11 | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.05 | 5/4/2026 10:58:55 AM EST | |||
| 160.00 | 17.30 | 21.20 | 19.25 | % | 0.12 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.04 | 5/4/2026 10:58:55 AM EST | |||
| 162.50 | 19.60 | 23.50 | 21.55 | % | 0.13 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.03 | 5/4/2026 10:58:55 AM EST | |||
| 165.00 | 21.90 | 25.80 | 23.85 | % | 0.14 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.02 | 5/4/2026 10:58:55 AM EST | |||
| 170.00 | 26.60 | 30.70 | 28.65 | % | 0.17 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 5/4/2026 10:58:55 AM EST | |||
| 175.00 | 31.50 | 35.50 | 33.50 | % | 0.19 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 5/4/2026 10:58:55 AM EST | |||
| 180.00 | 36.60 | 40.60 | 38.60 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/4/2026 10:58:55 AM EST | |||
| 185.00 | 41.50 | 45.50 | 43.50 | % | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 190.00 | 46.50 | 50.50 | 48.50 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 195.00 | 51.50 | 55.50 | 53.50 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 200.00 | 56.50 | 60.50 | 58.50 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST | |||
| 205.00 | 61.50 | 65.50 | 63.50 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/4/2026 10:58:55 AM EST |