Options Chain for EOG RES INC COM (EOG) - $109.71 as of 5/9/2025 3:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 39.50 | 43.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 34.60 | 38.50 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 29.70 | 33.50 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 85.00 | 24.80 | 28.70 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 20.00 | 23.90 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 94.00 | 16.30 | 19.30 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 15.20 | 19.00 | % | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 96.00 | 14.50 | 18.20 | % | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 97.00 | 13.60 | 17.60 | % | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 98.00 | 12.50 | 16.70 | % | 0 | 0 | 0.48 | 0.84 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 99.00 | 11.70 | 15.80 | % | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 100.00 | 10.90 | 14.90 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 101.00 | 10.40 | 13.60 | % | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 102.00 | 9.40 | 13.00 | % | 0 | 0 | 0.46 | 0.79 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 103.00 | 8.70 | 12.10 | % | 0 | 0 | 0.29 | 0.76 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 104.00 | 7.80 | 11.70 | % | 0 | 0 | 0.31 | 0.74 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 8.60 | 10.60 | % | 0 | 0 | 0.36 | 0.72 | 0.03 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 106.00 | 6.30 | 10.10 | % | 0 | 0 | 0.30 | 0.69 | 0.03 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 107.00 | 6.80 | 8.30 | % | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 108.00 | 6.50 | 8.90 | % | 0 | 0 | 0.36 | 0.64 | 0.03 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 109.00 | 4.80 | 7.00 | % | 0 | 0 | 0.28 | 0.61 | 0.03 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 110.00 | 5.10 | 6.50 | % | 0 | 0 | 0.31 | 0.58 | 0.03 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 111.00 | 4.80 | 5.40 | % | 0 | 0 | 0.29 | 0.54 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 112.00 | 3.30 | 5.20 | % | 0 | 0 | 0.27 | 0.51 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 113.00 | 3.80 | 5.50 | % | 0 | 0 | 0.32 | 0.47 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 114.00 | 2.45 | 4.10 | % | 0 | 0 | 0.26 | 0.43 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 115.00 | 2.80 | 4.40 | % | 0 | 0 | 0.31 | 0.40 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 116.00 | 1.15 | 3.50 | % | 0 | 0 | 0.25 | 0.36 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 117.00 | 2.30 | 2.80 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.33 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 118.00 | 1.65 | 3.50 | % | 0 | 0 | 0.31 | 0.30 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 119.00 | 1.55 | 3.30 | % | 0 | 0 | 0.32 | 0.27 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 0.31 | 0.24 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 121.00 | 1.05 | 3.20 | % | 0 | 0 | 0.34 | 0.21 | 0.03 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 122.00 | 0.00 | 1.75 | % | 0 | 0 | 0.22 | 0.19 | 0.03 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 123.00 | 0.00 | 2.65 | % | 0 | 0 | 0.30 | 0.17 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 125.00 | 0.50 | 1.65 | % | 0 | 0 | 0.31 | 0.13 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.25 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 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 | 2.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.40 | % | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 94.00 | 0.00 | 2.80 | % | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.70 | % | 0 | 0 | 0.57 | -0.10 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 96.00 | 0.00 | 2.85 | % | 0 | 0 | 0.41 | -0.13 | 0.01 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 97.00 | 0.75 | 3.00 | % | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 98.00 | 0.00 | 3.20 | % | 0 | 0 | 0.40 | -0.16 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 99.00 | 0.00 | 3.40 | % | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 101.00 | 0.90 | 2.85 | % | 0 | 0 | 0.36 | -0.20 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 102.00 | 1.40 | 3.80 | % | 0 | 0 | 0.40 | -0.21 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 103.00 | 1.70 | 2.50 | % | 0 | 0 | 0.34 | -0.24 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 104.00 | 0.35 | 2.85 | % | 0 | 0 | 0.28 | -0.26 | 0.02 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 105.00 | 2.15 | 3.80 | % | 0 | 0 | 0.36 | -0.28 | 0.03 | -0.06 | 5/9/2025 4:00:02 PM EST | |||
| 106.00 | 2.35 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.31 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 107.00 | 1.45 | 4.30 | % | 0 | 0 | 0.30 | -0.33 | 0.03 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 108.00 | 2.05 | 3.80 | % | 0 | 0 | 0.28 | -0.36 | 0.03 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 109.00 | 3.50 | 5.40 | % | 0 | 0 | 0.35 | -0.39 | 0.03 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 110.00 | 2.40 | 4.60 | % | 0 | 0 | 0.26 | -0.42 | 0.03 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 111.00 | 4.20 | 5.00 | % | 0 | 0 | 0.30 | -0.46 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 112.00 | 4.60 | 6.40 | % | 0 | 0 | 0.32 | -0.49 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 113.00 | 4.00 | 6.20 | % | 0 | 0 | 0.26 | -0.53 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 114.00 | 5.60 | 6.80 | % | 0 | 0 | 0.29 | -0.57 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 115.00 | 5.90 | 7.30 | % | 0 | 0 | 0.28 | -0.60 | 0.04 | -0.05 | 5/9/2025 4:00:02 PM EST | |||
| 116.00 | 6.80 | 8.00 | % | 0 | 0 | 0.29 | -0.64 | 0.04 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 117.00 | 6.00 | 9.90 | % | 0 | 0 | 0.41 | -0.67 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 118.00 | 7.00 | 10.20 | % | 0 | 0 | 0.28 | -0.70 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 119.00 | 7.40 | 11.30 | % | 0 | 0 | 0.41 | -0.73 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 120.00 | 8.10 | 12.10 | % | 0 | 0 | 0.42 | -0.76 | 0.03 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 121.00 | 8.90 | 12.90 | % | 0 | 0 | 0.42 | -0.79 | 0.03 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 122.00 | 9.90 | 13.80 | % | 0 | 0 | 0.43 | -0.81 | 0.03 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 123.00 | 12.00 | 14.50 | % | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 125.00 | 12.30 | 16.30 | % | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 130.00 | 17.10 | 21.00 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 135.00 | 22.40 | 26.00 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 140.00 | 27.10 | 31.10 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 145.00 | 32.20 | 36.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 150.00 | 37.10 | 41.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 155.00 | 42.50 | 45.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 160.00 | 47.10 | 51.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 165.00 | 52.10 | 56.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |