Options Chain for EOG RES INC COM (EOG) - $110.86 as of 5/5/2025 3:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 37.30 | 40.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 32.20 | 36.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 27.30 | 31.00 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 22.60 | 26.00 | % | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 18.40 | 20.70 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 13.80 | 16.90 | % | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 96.00 | 12.70 | 15.30 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 97.00 | 11.60 | 15.10 | % | 0 | 0 | 0.56 | 0.85 | 0.02 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 98.00 | 10.80 | 13.60 | % | 0 | 0 | 0.55 | 0.82 | 0.02 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 99.00 | 10.00 | 12.30 | % | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 9.10 | 12.60 | % | 0 | 0 | 0.53 | 0.78 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 101.00 | 8.50 | 11.80 | % | 0 | 0 | 0.34 | 0.76 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 102.00 | 7.60 | 9.50 | % | 0 | 0 | 0.28 | 0.74 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 103.00 | 7.90 | 8.80 | % | 0 | 0 | 0.31 | 0.71 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 104.00 | 6.20 | 9.60 | % | 0 | 0 | 0.34 | 0.69 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 6.40 | 7.50 | % | 0 | 0 | 0.32 | 0.66 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 106.00 | 6.10 | 6.50 | % | 0 | 0 | 0.32 | 0.63 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 107.00 | 5.50 | 5.80 | % | 0 | 0 | 0.33 | 0.60 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 108.00 | 4.90 | 5.30 | 5.00 | -1.19 | -19.23% | 2 | 31 | 0.31 | 0.56 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 109.00 | 4.40 | 4.70 | % | 0 | 0 | 0.31 | 0.53 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 3.90 | 4.20 | % | 0 | 0 | 0.31 | 0.50 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 111.00 | 3.40 | 3.70 | % | 0 | 0 | 0.30 | 0.46 | 0.04 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 112.00 | 2.70 | 4.70 | % | 0 | 0 | 0.34 | 0.43 | 0.04 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 113.00 | 1.90 | 3.10 | % | 0 | 0 | 0.28 | 0.39 | 0.04 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 114.00 | 2.10 | 3.50 | 3.07 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.36 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 1.60 | 2.35 | % | 0 | 0 | 0.28 | 0.32 | 0.03 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 116.00 | 1.35 | 2.80 | % | 0 | 0 | 0.31 | 0.29 | 0.03 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 117.00 | 1.15 | 1.80 | % | 0 | 0 | 0.27 | 0.26 | 0.03 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 118.00 | 1.00 | 2.10 | % | 0 | 0 | 0.30 | 0.23 | 0.03 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 119.00 | 0.25 | 1.45 | % | 0 | 0 | 0.23 | 0.21 | 0.03 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.18 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 121.00 | 0.50 | 2.15 | % | 0 | 0 | 0.32 | 0.16 | 0.02 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 122.00 | 0.00 | 1.25 | % | 0 | 0 | 0.35 | 0.14 | 0.02 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 123.00 | 0.00 | 1.60 | % | 0 | 0 | 0.41 | 0.12 | 0.02 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 124.00 | 0.00 | 1.30 | % | 0 | 0 | 0.39 | 0.11 | 0.02 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 1.90 | % | 0 | 0 | 0.49 | 0.09 | 0.02 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.90 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.45 | % | 0 | 0 | 0.70 | -0.06 | 0.01 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 95.00 | 0.65 | 1.95 | 0.89 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.12 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 96.00 | 0.85 | 1.50 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.13 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 97.00 | 0.55 | 2.25 | % | 0 | 0 | 0.51 | -0.15 | 0.02 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 98.00 | 0.50 | 1.70 | % | 0 | 0 | 0.34 | -0.18 | 0.02 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 99.00 | 1.15 | 2.80 | % | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 100.00 | 0.65 | 3.00 | % | 0 | 0 | 0.37 | -0.22 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 101.00 | 1.20 | 2.30 | % | 0 | 0 | 0.33 | -0.24 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 102.00 | 1.75 | 2.95 | % | 0 | 0 | 0.35 | -0.26 | 0.02 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 103.00 | 1.55 | 2.75 | % | 0 | 0 | 0.32 | -0.29 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 104.00 | 2.20 | 2.95 | % | 0 | 0 | 0.33 | -0.31 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 2.45 | 3.20 | % | 0 | 0 | 0.33 | -0.34 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 106.00 | 3.20 | 3.50 | % | 0 | 0 | 0.34 | -0.37 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 107.00 | 3.50 | 3.90 | 3.81 | % | 1 | 0 | 0.34 | -0.40 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 108.00 | 3.60 | 4.30 | % | 0 | 0 | 0.32 | -0.44 | 0.03 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 109.00 | 4.40 | 4.90 | 4.65 | % | 1 | 0 | 0.34 | -0.47 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 110.00 | 4.90 | 5.30 | 5.08 | % | 1 | 0 | 0.33 | -0.50 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 111.00 | 5.40 | 5.80 | % | 0 | 0 | 0.32 | -0.54 | 0.04 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 112.00 | 5.90 | 6.60 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.57 | 0.04 | -0.07 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 113.00 | 6.20 | 7.20 | % | 0 | 0 | 0.30 | -0.61 | 0.04 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 114.00 | 6.90 | 8.00 | % | 0 | 0 | 0.32 | -0.64 | 0.03 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 115.00 | 7.70 | 8.50 | % | 0 | 0 | 0.45 | -0.68 | 0.03 | -0.06 | 5/5/2025 3:59:48 PM EST | |||
| 116.00 | 7.30 | 10.40 | % | 0 | 0 | 0.31 | -0.71 | 0.03 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 117.00 | 8.50 | 10.90 | % | 0 | 0 | 0.44 | -0.74 | 0.03 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 118.00 | 8.50 | 11.10 | % | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.05 | 5/5/2025 3:59:48 PM EST | |||
| 119.00 | 9.40 | 12.80 | % | 0 | 0 | 0.46 | -0.79 | 0.03 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 120.00 | 10.10 | 13.70 | % | 0 | 0 | 0.49 | -0.82 | 0.03 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 121.00 | 11.10 | 13.60 | % | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 122.00 | 12.40 | 15.20 | % | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 123.00 | 12.80 | 16.20 | % | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 124.00 | 13.90 | 17.10 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 125.00 | 14.70 | 18.00 | % | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 19.70 | 22.80 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 24.70 | 28.40 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 29.50 | 33.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 34.50 | 38.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 39.70 | 43.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 44.60 | 48.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 49.50 | 53.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 54.50 | 58.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |