Options Chain for EOG RES INC COM (EOG) - $110.18 as of 5/27/2025 1:50:48 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 | 43.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 75.00 | 34.40 | 38.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 80.00 | 29.70 | 33.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 85.00 | 24.60 | 28.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 90.00 | 19.70 | 21.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 94.00 | 15.70 | 17.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 95.00 | 14.50 | 17.70 | 15.35 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 5/27/2025 12:58:54 PM EST |
| 96.00 | 13.60 | 16.50 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 97.00 | 12.60 | 15.70 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 98.00 | 11.50 | 14.60 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 99.00 | 10.90 | 13.00 | 11.57 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.97 | 0.01 | -0.03 | 5/6/2025 | 5/27/2025 12:58:54 PM EST |
| 100.00 | 9.60 | 12.50 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.04 | 5/27/2025 12:58:54 PM EST | |||
| 101.00 | 8.70 | 11.40 | % | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.05 | 5/27/2025 12:58:54 PM EST | |||
| 102.00 | 8.90 | 10.50 | % | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.06 | 5/27/2025 12:58:54 PM EST | |||
| 103.00 | 8.40 | 9.20 | % | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.07 | 5/27/2025 12:58:54 PM EST | |||
| 104.00 | 7.50 | 8.30 | % | 0 | 0 | 0.33 | 0.89 | 0.03 | -0.07 | 5/27/2025 12:58:54 PM EST | |||
| 105.00 | 5.90 | 7.60 | 8.00 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.85 | 0.04 | -0.09 | 5/2/2025 | 5/27/2025 12:58:54 PM EST |
| 106.00 | 5.90 | 6.90 | % | 0 | 0 | 0.38 | 0.81 | 0.04 | -0.10 | 5/27/2025 12:58:54 PM EST | |||
| 107.00 | 5.10 | 5.40 | 4.79 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.77 | 0.05 | -0.11 | 5/7/2025 | 5/27/2025 12:58:54 PM EST |
| 108.00 | 4.30 | 4.60 | % | 0 | 0 | 0.33 | 0.72 | 0.05 | -0.11 | 5/27/2025 12:58:54 PM EST | |||
| 109.00 | 3.60 | 3.80 | 3.75 | +0.46 | +13.99% | 1 | 13 | 0.32 | 0.67 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 110.00 | 2.95 | 3.20 | 3.18 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.60 | 0.07 | -0.12 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 111.00 | 2.30 | 2.60 | 2.54 | 0.00 | 0.00% | 0 | 145 | 0.31 | 0.54 | 0.07 | -0.12 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 112.00 | 1.75 | 2.00 | 2.00 | +0.09 | +4.72% | 10 | 127 | 0.31 | 0.47 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 113.00 | 0.00 | 1.75 | 1.55 | +0.07 | +4.73% | 2 | 17 | 0.29 | 0.40 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 114.00 | 0.00 | 1.25 | 0.95 | -0.25 | -20.84% | 238 | 81 | 0.29 | 0.33 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 115.00 | 0.40 | 0.90 | 0.75 | -0.12 | -13.80% | 7 | 303 | 0.29 | 0.26 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 116.00 | 0.50 | 0.65 | 0.59 | -1.27 | -68.28% | 21 | 48 | 0.29 | 0.21 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 117.00 | 0.35 | 0.50 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.16 | 0.05 | -0.07 | 5/13/2025 | 5/27/2025 12:58:54 PM EST |
| 118.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.12 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 119.00 | 0.00 | 0.30 | 0.58 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.09 | 0.03 | -0.05 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 120.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 536 | 0.30 | 0.07 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 121.00 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.05 | 0.02 | -0.03 | 5/8/2025 | 5/27/2025 12:58:54 PM EST |
| 122.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.03 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 123.00 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.02 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 12:58:54 PM EST |
| 124.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.01 | 0.01 | -0.01 | 4/29/2025 | 5/27/2025 12:58:54 PM EST |
| 125.00 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 126.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 127.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:54 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:54 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 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 | 0.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 94.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 12:58:54 PM EST |
| 96.00 | 0.00 | 0.55 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 97.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 98.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 99.00 | 0.00 | 0.40 | % | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.15 | -0.10 | -40.00% | 1 | 7 | 0.42 | -0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 101.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.05 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 102.00 | 0.00 | 0.30 | 0.41 | -0.99 | -70.72% | 1 | 2 | 0.40 | -0.07 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 103.00 | 0.00 | 0.50 | 0.72 | % | 1 | 0 | 0.38 | -0.09 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:54 PM EST | |
| 104.00 | 0.00 | 0.50 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.11 | 0.03 | -0.07 | 5/7/2025 | 5/27/2025 12:58:54 PM EST |
| 105.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 227 | 0.37 | -0.15 | 0.04 | -0.09 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 106.00 | 0.00 | 0.90 | 3.53 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.19 | 0.04 | -0.10 | 5/5/2025 | 5/27/2025 12:58:54 PM EST |
| 107.00 | 0.70 | 0.95 | 0.90 | -0.35 | -28.00% | 1 | 4 | 0.33 | -0.23 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 108.00 | 0.00 | 1.25 | 2.21 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.28 | 0.05 | -0.11 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 109.00 | 0.00 | 1.50 | 1.99 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.33 | 0.06 | -0.12 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 110.00 | 1.55 | 1.85 | 2.45 | 0.00 | 0.00% | 0 | 25 | 0.31 | -0.40 | 0.07 | -0.12 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 111.00 | 1.65 | 2.15 | 2.89 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.46 | 0.07 | -0.12 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 112.00 | 2.45 | 2.65 | 3.55 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.53 | 0.07 | -0.12 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 113.00 | 2.70 | 3.20 | 3.60 | -0.55 | -13.26% | 10 | 18 | 0.29 | -0.60 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 114.00 | 3.50 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.67 | 0.07 | -0.10 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 115.00 | 3.50 | 4.60 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.74 | 0.06 | -0.09 | 5/13/2025 | 5/27/2025 12:58:54 PM EST |
| 116.00 | 3.70 | 5.40 | 3.70 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.79 | 0.05 | -0.08 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 117.00 | 5.80 | 6.20 | 3.70 | 0.00 | 0.00% | 0 | 18 | 0.20 | -0.84 | 0.05 | -0.07 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 118.00 | 6.10 | 7.90 | 4.10 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.88 | 0.04 | -0.06 | 5/14/2025 | 5/27/2025 12:58:54 PM EST |
| 119.00 | 7.40 | 9.50 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.91 | 0.03 | -0.05 | 5/12/2025 | 5/27/2025 12:58:54 PM EST |
| 120.00 | 7.40 | 10.80 | % | 0 | 0 | 0.71 | -0.93 | 0.02 | -0.04 | 5/27/2025 12:58:54 PM EST | |||
| 121.00 | 8.70 | 11.70 | % | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 122.00 | 10.00 | 12.70 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 123.00 | 10.80 | 13.70 | 14.68 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 12:58:54 PM EST |
| 124.00 | 12.40 | 14.60 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 125.00 | 13.00 | 15.70 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 126.00 | 14.30 | 16.20 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 127.00 | 15.30 | 17.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 130.00 | 18.30 | 20.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 135.00 | 22.70 | 25.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 140.00 | 26.90 | 30.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 145.00 | 31.90 | 35.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 150.00 | 36.90 | 40.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 155.00 | 42.60 | 45.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 160.00 | 47.60 | 50.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 165.00 | 52.00 | 55.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 170.00 | 57.50 | 60.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 175.00 | 62.10 | 65.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST |