Options Chain for EOG RES INC COM (EOG) - $110.18 as of 5/27/2025 4:10:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.60 | 57.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 60.00 | 49.60 | 53.30 | 50.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:49 PM EST |
| 65.00 | 44.80 | 48.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 70.00 | 39.80 | 43.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 75.00 | 34.80 | 38.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 80.00 | 30.00 | 33.10 | 30.90 | 0.00 | 0.00% | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:49 PM EST |
| 85.00 | 25.00 | 28.40 | 27.72 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.97 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 2:58:49 PM EST |
| 90.00 | 20.50 | 23.20 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 95.00 | 17.10 | 18.30 | 21.40 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.89 | 0.01 | -0.03 | 4/28/2025 | 5/27/2025 2:58:49 PM EST |
| 100.00 | 12.90 | 13.20 | 12.60 | -0.94 | -6.95% | 1 | 22 | 0.34 | 0.82 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 105.00 | 8.90 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 244 | 0.31 | 0.71 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 110.00 | 5.40 | 5.70 | 5.50 | -0.12 | -2.14% | 3 | 232 | 0.29 | 0.57 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 115.00 | 3.00 | 3.20 | 3.20 | +0.20 | +6.67% | 11 | 682 | 0.27 | 0.39 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 120.00 | 1.45 | 1.55 | 1.50 | -0.15 | -9.10% | 119 | 2,888 | 0.27 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 125.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 21 | 1,197 | 0.27 | 0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 130.00 | 0.20 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 309 | 0.27 | 0.07 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 135.00 | 0.05 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 148 | 0.28 | 0.04 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 140.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 462 | 0.44 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 145.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 3,285 | 0.49 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
| 150.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1,112 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:49 PM EST |
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 520 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:49 PM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 223 | 0.61 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:49 PM EST |
| 165.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:58:49 PM EST |
| 170.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/27/2025 2:58:49 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 2:58:49 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:49 PM EST |
| 85.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 239 | 0.42 | -0.03 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 90.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 318 | 0.38 | -0.06 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 2:58:49 PM EST |
| 95.00 | 0.70 | 0.80 | 0.80 | -0.35 | -30.44% | 3 | 331 | 0.36 | -0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 100.00 | 1.25 | 1.35 | 1.34 | -0.49 | -26.78% | 31 | 403 | 0.33 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 105.00 | 2.25 | 2.40 | 2.40 | -0.67 | -21.83% | 20 | 1,193 | 0.31 | -0.29 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 110.00 | 3.90 | 4.20 | 4.10 | -0.89 | -17.84% | 910 | 867 | 0.29 | -0.43 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 115.00 | 6.60 | 6.80 | 7.00 | -0.30 | -4.11% | 1 | 432 | 0.27 | -0.61 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 120.00 | 10.10 | 10.40 | 7.70 | 0.00 | 0.00% | 0 | 732 | 0.26 | -0.76 | 0.03 | -0.03 | 5/15/2025 | 5/27/2025 2:58:49 PM EST |
| 125.00 | 14.30 | 14.70 | 14.68 | +3.66 | +33.22% | 1 | 224 | 0.28 | -0.87 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 130.00 | 18.90 | 19.80 | 19.99 | 0.00 | 0.00% | 0 | 67 | 0.35 | -0.93 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 2:58:49 PM EST |
| 135.00 | 23.10 | 25.20 | 19.30 | 0.00 | 0.00% | 0 | 91 | 0.45 | -0.96 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 2:58:49 PM EST |
| 140.00 | 27.30 | 30.80 | 11.89 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:58:49 PM EST |
| 145.00 | 32.50 | 35.80 | 17.70 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 2:58:49 PM EST |
| 150.00 | 37.50 | 40.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 155.00 | 42.10 | 45.80 | 20.98 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 2:58:49 PM EST |
| 160.00 | 46.90 | 50.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 165.00 | 52.50 | 55.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 170.00 | 56.90 | 60.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 175.00 | 62.10 | 65.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 180.00 | 67.70 | 70.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 185.00 | 72.30 | 75.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 190.00 | 76.90 | 80.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 195.00 | 82.40 | 85.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 200.00 | 87.00 | 90.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |