Options Chain for EOG RES INC COM (EOG) - $136.20 as of 5/27/2026 2:31:32 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 68.70 | 71.00 | 69.85 | 74.30 | 0.00 | 0.00% | 1.07 | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:11 PM EST |
| 70.00 | 62.60 | 66.50 | 64.55 | % | 0.92 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 75.00 | 58.10 | 61.80 | 59.95 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 80.00 | 52.80 | 56.90 | 54.85 | 70.22 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/27/2026 4:00:11 PM EST |
| 85.00 | 48.30 | 51.80 | 50.05 | % | 0.59 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 90.00 | 43.50 | 46.80 | 45.15 | % | 0.50 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 95.00 | 37.90 | 42.00 | 39.95 | % | 0.42 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 97.50 | 35.80 | 39.50 | 37.65 | % | 0.39 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 100.00 | 33.40 | 37.00 | 35.20 | % | 0.35 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 105.00 | 29.20 | 31.80 | 30.50 | 32.38 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.61 | 0.97 | 0.00 | -0.02 | 5/14/2026 | 5/27/2026 4:00:11 PM EST |
| 110.00 | 24.80 | 26.50 | 25.65 | 27.40 | 0.00 | 0.00% | 0.23 | 0 | 110 | 0.53 | 0.94 | 0.01 | -0.03 | 5/26/2026 | 5/27/2026 4:00:11 PM EST |
| 115.00 | 20.20 | 22.10 | 21.15 | 21.23 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.34 | 0.90 | 0.01 | -0.04 | 4/14/2026 | 5/27/2026 4:00:11 PM EST |
| 120.00 | 15.70 | 17.70 | 16.70 | 22.78 | 0.00 | 0.00% | 0.14 | 0 | 166 | 0.34 | 0.83 | 0.01 | -0.05 | 5/22/2026 | 5/27/2026 4:00:11 PM EST |
| 125.00 | 12.20 | 13.70 | 12.95 | 16.59 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.35 | 0.75 | 0.02 | -0.06 | 5/26/2026 | 5/27/2026 4:00:11 PM EST |
| 130.00 | 8.50 | 10.30 | 9.40 | 10.30 | 0.00 | 0.00% | 0.07 | 0 | 221 | 0.34 | 0.64 | 0.02 | -0.07 | 5/26/2026 | 5/27/2026 4:00:11 PM EST |
| 135.00 | 5.80 | 6.40 | 6.10 | 6.90 | -1.40 | -16.87% | 0.05 | 9 | 260 | 0.31 | 0.52 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 140.00 | 3.90 | 4.40 | 4.15 | 4.18 | -1.12 | -21.14% | 0.03 | 52 | 512 | 0.32 | 0.39 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 145.00 | 2.60 | 2.90 | 2.75 | 3.40 | -0.37 | -9.82% | 0.02 | 12 | 445 | 0.32 | 0.28 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 150.00 | 1.60 | 1.80 | 1.70 | 2.10 | -0.29 | -12.14% | 0.01 | 44 | 2,427 | 0.32 | 0.20 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 155.00 | 0.95 | 1.40 | 1.18 | 1.35 | -0.29 | -17.69% | 0.01 | 11 | 3,612 | 0.34 | 0.14 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 160.00 | 0.45 | 0.95 | 0.70 | 0.85 | -0.40 | -32.00% | 0.00 | 4 | 180 | 0.34 | 0.09 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 165.00 | 0.20 | 0.75 | 0.48 | 0.42 | -0.38 | -47.50% | 0.00 | 14 | 3,085 | 0.34 | 0.06 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 170.00 | 0.05 | 0.60 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.34 | 0.04 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.43 | 0.02 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 4:00:11 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/27/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:11 PM EST |
| 97.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:11 PM EST |
| 105.00 | 0.05 | 0.65 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.38 | -0.03 | 0.00 | -0.02 | 5/7/2026 | 5/27/2026 4:00:11 PM EST |
| 110.00 | 0.30 | 0.55 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.36 | -0.06 | 0.01 | -0.03 | 5/12/2026 | 5/27/2026 4:00:11 PM EST |
| 115.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.15 | +20.00% | 0.01 | 5 | 57 | 0.35 | -0.10 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 120.00 | 1.30 | 1.80 | 1.55 | 1.50 | +0.09 | +6.39% | 0.01 | 4 | 309 | 0.34 | -0.17 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 125.00 | 2.45 | 2.85 | 2.65 | 2.50 | +0.10 | +4.17% | 0.02 | 5 | 1,388 | 0.34 | -0.25 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 130.00 | 3.80 | 4.60 | 4.20 | 4.06 | +0.18 | +4.64% | 0.03 | 21 | 233 | 0.33 | -0.36 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 135.00 | 5.90 | 6.90 | 6.40 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 1,003 | 0.32 | -0.48 | 0.02 | -0.07 | 5/26/2026 | 5/27/2026 4:00:11 PM EST |
| 140.00 | 8.90 | 10.00 | 9.45 | 9.00 | +1.44 | +19.05% | 0.07 | 1 | 181 | 0.32 | -0.61 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 4:00:11 PM EST |
| 145.00 | 12.50 | 14.10 | 13.30 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.33 | -0.72 | 0.02 | -0.05 | 5/21/2026 | 5/27/2026 4:00:11 PM EST |
| 150.00 | 16.10 | 18.20 | 17.15 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.31 | -0.80 | 0.02 | -0.04 | 4/7/2026 | 5/27/2026 4:00:11 PM EST |
| 155.00 | 20.50 | 22.60 | 21.55 | 20.70 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.37 | -0.86 | 0.01 | -0.04 | 4/8/2026 | 5/27/2026 4:00:11 PM EST |
| 160.00 | 24.40 | 27.20 | 25.80 | 17.50 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.38 | -0.91 | 0.01 | -0.03 | 3/31/2026 | 5/27/2026 4:00:11 PM EST |
| 165.00 | 29.70 | 32.00 | 30.85 | % | 0.19 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 5/27/2026 4:00:11 PM EST | |||
| 170.00 | 34.50 | 36.90 | 35.70 | % | 0.21 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.01 | 5/27/2026 4:00:11 PM EST | |||
| 175.00 | 39.60 | 41.60 | 40.60 | % | 0.23 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/27/2026 4:00:11 PM EST | |||
| 180.00 | 44.30 | 46.60 | 45.45 | % | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:11 PM EST | |||
| 185.00 | 49.00 | 52.50 | 50.75 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 190.00 | 53.60 | 57.20 | 55.40 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 195.00 | 58.50 | 62.80 | 60.65 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 200.00 | 63.60 | 67.20 | 65.40 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST | |||
| 210.00 | 73.60 | 77.60 | 75.60 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:11 PM EST |