Options Chain for EOG RES INC COM (EOG) - $110.64 as of 5/29/2025 7:31:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.00 | 52.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 65.00 | 43.00 | 46.40 | 55.72 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/29/2025 3:59:46 PM EST |
| 70.00 | 38.00 | 42.00 | 49.55 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/29/2025 3:59:46 PM EST |
| 75.00 | 33.00 | 37.00 | 54.49 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 5/29/2025 3:59:46 PM EST |
| 80.00 | 28.00 | 32.10 | 40.79 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/29/2025 3:59:46 PM EST |
| 85.00 | 23.10 | 26.30 | 40.76 | 0.00 | 0.00% | 0 | 22 | 0.85 | 1.00 | 0.00 | -0.01 | 1/2/2025 | 5/29/2025 3:59:46 PM EST |
| 90.00 | 18.20 | 21.50 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.02 | 4/10/2025 | 5/29/2025 3:59:46 PM EST |
| 95.00 | 14.30 | 16.80 | 18.19 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.94 | 0.01 | -0.04 | 5/21/2025 | 5/29/2025 3:59:46 PM EST |
| 100.00 | 9.90 | 11.70 | 13.50 | 0.00 | 0.00% | 0 | 235 | 0.36 | 0.86 | 0.02 | -0.06 | 5/21/2025 | 5/29/2025 3:59:46 PM EST |
| 103.00 | 7.40 | 9.00 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.79 | 0.03 | -0.07 | 5/20/2025 | 5/29/2025 3:59:46 PM EST |
| 104.00 | 6.60 | 8.40 | % | 0 | 0 | 0.35 | 0.76 | 0.03 | -0.08 | 5/29/2025 3:59:46 PM EST | |||
| 105.00 | 6.40 | 6.80 | 8.10 | 0.00 | 0.00% | 0 | 151 | 0.33 | 0.73 | 0.04 | -0.08 | 5/22/2025 | 5/29/2025 3:59:46 PM EST |
| 106.00 | 5.10 | 6.50 | % | 0 | 0 | 0.32 | 0.69 | 0.04 | -0.08 | 5/29/2025 3:59:46 PM EST | |||
| 107.00 | 4.70 | 5.30 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.65 | 0.04 | -0.08 | 5/21/2025 | 5/29/2025 3:59:46 PM EST |
| 108.00 | 4.10 | 4.70 | % | 0 | 0 | 0.30 | 0.61 | 0.04 | -0.08 | 5/29/2025 3:59:46 PM EST | |||
| 109.00 | 3.60 | 4.10 | 3.90 | % | 6 | 0 | 0.30 | 0.57 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST | |
| 110.00 | 2.95 | 3.50 | 3.06 | -0.42 | -12.07% | 5 | 553 | 0.29 | 0.52 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 111.00 | 2.45 | 3.00 | 2.95 | -0.47 | -13.75% | 17 | 66 | 0.29 | 0.47 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 112.00 | 2.05 | 2.55 | 2.50 | -0.25 | -9.10% | 3 | 43 | 0.29 | 0.42 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 113.00 | 1.70 | 2.10 | 1.74 | -0.40 | -18.70% | 17 | 31 | 0.29 | 0.37 | 0.05 | -0.07 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 114.00 | 1.35 | 1.80 | 1.79 | 0.00 | 0.00% | 0 | 58 | 0.29 | 0.33 | 0.05 | -0.07 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 115.00 | 1.15 | 1.45 | 1.17 | -0.33 | -22.00% | 18 | 999 | 0.29 | 0.28 | 0.04 | -0.06 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 116.00 | 0.90 | 1.20 | 0.92 | -0.51 | -35.67% | 2 | 54 | 0.29 | 0.24 | 0.04 | -0.06 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 117.00 | 0.70 | 1.30 | 0.78 | -0.12 | -13.34% | 1 | 53 | 0.31 | 0.20 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 118.00 | 0.45 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 294 | 0.28 | 0.17 | 0.03 | -0.05 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 119.00 | 0.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.14 | 0.03 | -0.04 | 5/21/2025 | 5/29/2025 3:59:46 PM EST |
| 120.00 | 0.30 | 0.55 | 0.40 | -0.15 | -27.28% | 24 | 5,154 | 0.28 | 0.12 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 121.00 | 0.00 | 2.30 | 0.42 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.10 | 0.02 | -0.03 | 5/27/2025 | 5/29/2025 3:59:46 PM EST |
| 122.00 | 0.05 | 0.90 | 0.22 | -0.16 | -42.11% | 1 | 294 | 0.34 | 0.08 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 123.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.06 | 0.02 | -0.02 | 5/19/2025 | 5/29/2025 3:59:46 PM EST |
| 124.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.05 | 0.01 | -0.02 | 5/22/2025 | 5/29/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.25 | 0.15 | +0.02 | +15.39% | 500 | 1,369 | 0.34 | 0.04 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 126.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.03 | 0.01 | -0.01 | 5/23/2025 | 5/29/2025 3:59:46 PM EST |
| 127.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 5/29/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,032 | 0.40 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,864 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,807 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1,654 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,232 | 0.68 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 824 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 1,285 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 916 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 447 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 710 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/29/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/29/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 24 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/29/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 195.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 5/29/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 5/29/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 5/29/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 450 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/29/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 870 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 986 | 0.63 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 972 | 0.47 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/29/2025 3:59:46 PM EST |
| 95.00 | 0.20 | 0.55 | 0.20 | -0.08 | -28.58% | 53 | 2,808 | 0.42 | -0.06 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 100.00 | 0.55 | 0.80 | 0.50 | +0.05 | +11.12% | 35 | 4,337 | 0.36 | -0.14 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 103.00 | 0.95 | 1.15 | 0.89 | -0.51 | -36.43% | 1 | 11 | 0.34 | -0.21 | 0.03 | -0.07 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 104.00 | 1.05 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.24 | 0.03 | -0.08 | 5/27/2025 | 5/29/2025 3:59:46 PM EST |
| 105.00 | 1.35 | 1.65 | 1.50 | +0.30 | +25.00% | 5,190 | 2,338 | 0.33 | -0.27 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 106.00 | 1.60 | 1.85 | 1.85 | +0.40 | +27.59% | 774 | 22 | 0.32 | -0.31 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 107.00 | 1.80 | 2.15 | 2.20 | +0.33 | +17.65% | 2 | 7 | 0.31 | -0.35 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 108.00 | 2.15 | 2.50 | 2.14 | +0.14 | +7.00% | 8 | 4 | 0.31 | -0.39 | 0.04 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 109.00 | 2.60 | 2.90 | 2.65 | +0.06 | +2.32% | 24 | 12 | 0.30 | -0.43 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 110.00 | 2.50 | 3.40 | 3.09 | +0.19 | +6.56% | 9 | 5,515 | 0.31 | -0.48 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 111.00 | 3.50 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.53 | 0.05 | -0.08 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 112.00 | 4.00 | 4.40 | 3.95 | +0.35 | +9.73% | 2 | 31 | 0.29 | -0.58 | 0.05 | -0.08 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 113.00 | 2.95 | 5.00 | 4.53 | +0.35 | +8.38% | 2 | 5 | 0.29 | -0.63 | 0.05 | -0.07 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 114.00 | 5.20 | 5.70 | 4.45 | 0.00 | 0.00% | 0 | 53 | 0.28 | -0.67 | 0.05 | -0.07 | 5/27/2025 | 5/29/2025 3:59:46 PM EST |
| 115.00 | 5.90 | 6.40 | 5.95 | +0.85 | +16.67% | 2 | 1,885 | 0.28 | -0.72 | 0.04 | -0.06 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 116.00 | 6.50 | 7.50 | % | 0 | 0 | 0.28 | -0.76 | 0.04 | -0.06 | 5/29/2025 3:59:46 PM EST | |||
| 117.00 | 6.50 | 8.80 | % | 0 | 0 | 0.26 | -0.80 | 0.04 | -0.05 | 5/29/2025 3:59:46 PM EST | |||
| 118.00 | 8.00 | 10.00 | 8.47 | +0.17 | +2.05% | 2 | 3 | 0.33 | -0.83 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 119.00 | 8.80 | 10.90 | 9.55 | % | 2 | 0 | 0.33 | -0.86 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:46 PM EST | |
| 120.00 | 9.80 | 10.90 | 9.40 | 0.00 | 0.00% | 0 | 2,212 | 0.34 | -0.88 | 0.02 | -0.03 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 121.00 | 9.40 | 11.90 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.03 | 5/29/2025 3:59:46 PM EST | |||
| 122.00 | 10.90 | 13.20 | % | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.03 | 5/29/2025 3:59:46 PM EST | |||
| 123.00 | 11.30 | 14.60 | % | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.02 | 5/29/2025 3:59:46 PM EST | |||
| 124.00 | 12.80 | 15.40 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 5/29/2025 3:59:46 PM EST | |||
| 125.00 | 14.40 | 16.50 | 15.00 | +1.30 | +9.49% | 1 | 1,575 | 0.42 | -0.96 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 126.00 | 14.20 | 18.20 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 5/29/2025 3:59:46 PM EST | |||
| 127.00 | 15.20 | 18.60 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 5/29/2025 3:59:46 PM EST | |||
| 130.00 | 19.20 | 21.80 | 19.40 | +0.30 | +1.58% | 2,940 | 461 | 0.61 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 135.00 | 23.20 | 27.20 | 25.30 | +1.18 | +4.90% | 1,260 | 120 | 0.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 140.00 | 28.20 | 32.20 | 29.40 | +0.28 | +0.97% | 440 | 41 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 145.00 | 33.20 | 36.80 | 35.00 | +0.88 | +2.58% | 1,230 | 120 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 150.00 | 38.20 | 41.50 | 42.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/29/2025 3:59:46 PM EST |
| 155.00 | 43.20 | 47.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 160.00 | 48.20 | 51.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 165.00 | 53.20 | 57.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 170.00 | 58.20 | 62.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 175.00 | 63.20 | 67.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 180.00 | 68.20 | 71.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 185.00 | 73.20 | 77.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 190.00 | 78.20 | 82.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 195.00 | 83.20 | 87.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 200.00 | 88.20 | 92.20 | 79.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 5/29/2025 3:59:46 PM EST |