Options Chain for EOG RES INC COM (EOG) - $110.79 as of 5/23/2025 4:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 38.60 | 42.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 75.00 | 33.60 | 37.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 80.00 | 28.70 | 32.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 85.00 | 23.80 | 27.70 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/23/2025 4:00:02 PM EST | |||
| 90.00 | 18.90 | 22.90 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.03 | 5/23/2025 4:00:02 PM EST | |||
| 95.00 | 14.20 | 18.30 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 98.00 | 11.50 | 15.50 | % | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 99.00 | 10.80 | 14.70 | % | 0 | 0 | 0.55 | 0.85 | 0.02 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 100.00 | 9.80 | 13.80 | % | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 101.00 | 9.90 | 12.30 | % | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 102.00 | 8.90 | 11.80 | % | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 103.00 | 7.80 | 11.00 | % | 0 | 0 | 0.32 | 0.77 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 104.00 | 7.60 | 9.70 | % | 0 | 0 | 0.32 | 0.73 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 105.00 | 7.00 | 8.80 | % | 0 | 0 | 0.31 | 0.71 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 106.00 | 6.30 | 8.30 | % | 0 | 0 | 0.32 | 0.68 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 107.00 | 4.60 | 8.70 | % | 0 | 0 | 0.32 | 0.65 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 108.00 | 5.00 | 6.90 | % | 0 | 0 | 0.31 | 0.61 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 109.00 | 4.80 | 6.00 | % | 0 | 0 | 0.31 | 0.58 | 0.04 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 110.00 | 4.50 | 5.40 | % | 0 | 0 | 0.32 | 0.54 | 0.04 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 111.00 | 4.00 | 4.70 | % | 0 | 0 | 0.31 | 0.51 | 0.04 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 112.00 | 3.40 | 4.20 | 3.80 | % | 1 | 0 | 0.30 | 0.47 | 0.04 | -0.06 | 5/23/2025 | 5/23/2025 4:00:02 PM EST | |
| 113.00 | 2.80 | 3.90 | % | 0 | 0 | 0.30 | 0.43 | 0.04 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 114.00 | 2.70 | 3.50 | 2.80 | % | 1 | 0 | 0.31 | 0.40 | 0.04 | -0.06 | 5/23/2025 | 5/23/2025 4:00:02 PM EST | |
| 115.00 | 2.15 | 3.40 | % | 0 | 0 | 0.31 | 0.37 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 116.00 | 1.15 | 2.75 | % | 0 | 0 | 0.27 | 0.34 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 117.00 | 0.10 | 3.90 | % | 0 | 0 | 0.27 | 0.31 | 0.03 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 118.00 | 0.00 | 3.60 | % | 0 | 0 | 0.43 | 0.27 | 0.03 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 119.00 | 0.00 | 3.50 | % | 0 | 0 | 0.45 | 0.25 | 0.03 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 3.20 | % | 0 | 0 | 0.45 | 0.23 | 0.03 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 121.00 | 0.00 | 3.10 | % | 0 | 0 | 0.46 | 0.20 | 0.03 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 122.00 | 0.00 | 2.80 | % | 0 | 0 | 0.46 | 0.18 | 0.02 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 123.00 | 0.00 | 2.20 | % | 0 | 0 | 0.43 | 0.17 | 0.02 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 124.00 | 0.00 | 2.65 | % | 0 | 0 | 0.48 | 0.15 | 0.02 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.45 | % | 0 | 0 | 0.48 | 0.14 | 0.02 | -0.03 | 5/23/2025 4:00:02 PM EST | |||
| 126.00 | 0.00 | 2.50 | % | 0 | 0 | 0.48 | 0.12 | 0.02 | -0.03 | 5/23/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.30 | % | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.02 | 5/23/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 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 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 5/23/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.35 | % | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.03 | 5/23/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.65 | % | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 98.00 | 0.00 | 2.95 | % | 0 | 0 | 0.56 | -0.13 | 0.02 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 99.00 | 0.00 | 2.80 | % | 0 | 0 | 0.51 | -0.15 | 0.02 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 101.00 | 0.00 | 3.20 | % | 0 | 0 | 0.48 | -0.19 | 0.02 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 102.00 | 1.30 | 2.45 | 1.70 | % | 2 | 0 | 0.35 | -0.22 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 4:00:02 PM EST | |
| 103.00 | 0.00 | 3.80 | 2.10 | % | 1 | 0 | 0.49 | -0.23 | 0.03 | -0.06 | 5/23/2025 | 5/23/2025 4:00:02 PM EST | |
| 104.00 | 0.70 | 2.85 | 2.10 | % | 5 | 0 | 0.30 | -0.27 | 0.03 | -0.06 | 5/23/2025 | 5/23/2025 4:00:02 PM EST | |
| 105.00 | 2.05 | 2.95 | 2.35 | % | 6 | 0 | 0.33 | -0.29 | 0.03 | -0.06 | 5/23/2025 | 5/23/2025 4:00:02 PM EST | |
| 106.00 | 2.25 | 4.30 | % | 0 | 0 | 0.36 | -0.32 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 107.00 | 1.10 | 4.90 | % | 0 | 0 | 0.31 | -0.35 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 108.00 | 2.95 | 4.70 | % | 0 | 0 | 0.34 | -0.39 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 109.00 | 3.40 | 4.20 | 3.80 | % | 5 | 0 | 0.31 | -0.42 | 0.04 | -0.06 | 5/23/2025 | 5/23/2025 4:00:02 PM EST | |
| 110.00 | 3.80 | 4.80 | 4.20 | +0.53 | +14.45% | 4 | 1 | 0.31 | -0.46 | 0.04 | -0.06 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 111.00 | 4.30 | 5.20 | % | 0 | 0 | 0.31 | -0.49 | 0.04 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 112.00 | 4.80 | 5.90 | % | 0 | 0 | 0.31 | -0.53 | 0.04 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 113.00 | 5.40 | 7.60 | % | 0 | 0 | 0.35 | -0.57 | 0.04 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 114.00 | 4.20 | 8.00 | % | 0 | 0 | 0.27 | -0.60 | 0.04 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 115.00 | 5.20 | 8.40 | % | 0 | 0 | 0.27 | -0.63 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 116.00 | 5.50 | 9.50 | % | 0 | 0 | 0.43 | -0.66 | 0.03 | -0.06 | 5/23/2025 4:00:02 PM EST | |||
| 117.00 | 6.20 | 10.20 | % | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 118.00 | 7.00 | 10.90 | % | 0 | 0 | 0.43 | -0.73 | 0.03 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 119.00 | 7.80 | 11.70 | % | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.05 | 5/23/2025 4:00:02 PM EST | |||
| 120.00 | 8.60 | 12.60 | % | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 121.00 | 9.50 | 13.40 | % | 0 | 0 | 0.45 | -0.80 | 0.03 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 122.00 | 10.30 | 14.30 | % | 0 | 0 | 0.46 | -0.82 | 0.02 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 123.00 | 11.20 | 15.20 | % | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 124.00 | 12.10 | 16.10 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.04 | 5/23/2025 4:00:02 PM EST | |||
| 125.00 | 13.10 | 17.00 | % | 0 | 0 | 0.48 | -0.86 | 0.02 | -0.03 | 5/23/2025 4:00:02 PM EST | |||
| 126.00 | 14.00 | 18.00 | % | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.03 | 5/23/2025 4:00:02 PM EST | |||
| 130.00 | 17.90 | 21.90 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.02 | 5/23/2025 4:00:02 PM EST | |||
| 135.00 | 22.90 | 27.00 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 140.00 | 27.90 | 32.00 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 145.00 | 32.90 | 37.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 150.00 | 37.90 | 42.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 155.00 | 42.90 | 47.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 160.00 | 47.90 | 52.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 165.00 | 52.90 | 57.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST |