Options Chain for EOG RES INC COM (EOG) - $124.34 as of 8/29/2025 3:20:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.30 | 56.60 | 54.95 | % | 0.79 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 75.00 | 48.00 | 51.70 | 49.85 | % | 0.66 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 80.00 | 42.90 | 45.80 | 44.35 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 85.00 | 37.90 | 41.00 | 39.45 | % | 0.46 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 90.00 | 33.00 | 36.80 | 34.90 | % | 0.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 95.00 | 28.00 | 31.40 | 29.70 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 100.00 | 23.10 | 26.80 | 24.95 | % | 0.25 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 104.00 | 19.00 | 22.90 | 20.95 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 105.00 | 17.90 | 21.40 | 19.65 | 14.52 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.85 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 106.00 | 16.90 | 20.40 | 18.65 | % | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 107.00 | 16.00 | 19.90 | 17.95 | % | 0.17 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 108.00 | 15.00 | 18.90 | 16.95 | % | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 109.00 | 14.20 | 17.90 | 16.05 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 110.00 | 13.10 | 16.90 | 15.00 | % | 0.14 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 111.00 | 12.10 | 15.90 | 14.00 | % | 0.13 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 112.00 | 11.10 | 14.90 | 13.00 | % | 0.12 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 113.00 | 10.50 | 14.00 | 12.25 | % | 0.11 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 114.00 | 10.50 | 13.10 | 11.80 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 0.94 | 0.02 | -0.05 | 8/7/2025 | 8/29/2025 3:59:52 PM EST |
| 115.00 | 8.20 | 12.10 | 10.15 | 5.57 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.62 | 0.93 | 0.02 | -0.05 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 116.00 | 7.50 | 11.20 | 9.35 | % | 0.08 | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 117.00 | 6.30 | 10.00 | 8.15 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.53 | 0.89 | 0.03 | -0.06 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 118.00 | 5.30 | 7.60 | 6.45 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.38 | 0.87 | 0.03 | -0.07 | 8/11/2025 | 8/29/2025 3:59:52 PM EST |
| 119.00 | 4.50 | 6.70 | 5.60 | 6.67 | % | 0.05 | 1 | 0 | 0.28 | 0.84 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 120.00 | 5.50 | 5.80 | 5.65 | 5.75 | +0.70 | +13.87% | 0.05 | 27 | 20 | 0.34 | 0.80 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 121.00 | 4.70 | 5.00 | 4.85 | 4.72 | +1.07 | +29.32% | 0.04 | 6 | 12 | 0.24 | 0.76 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 122.00 | 4.00 | 4.30 | 4.15 | 4.20 | +0.60 | +16.67% | 0.03 | 23 | 59 | 0.23 | 0.71 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 123.00 | 3.30 | 3.60 | 3.45 | 3.27 | +0.96 | +41.56% | 0.03 | 7 | 124 | 0.20 | 0.65 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 124.00 | 2.70 | 2.95 | 2.83 | 2.87 | +0.52 | +22.13% | 0.02 | 8 | 31 | 0.23 | 0.59 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 125.00 | 2.15 | 2.35 | 2.25 | 2.15 | +0.30 | +16.22% | 0.02 | 11 | 158 | 0.23 | 0.52 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 126.00 | 1.75 | 1.90 | 1.83 | 1.95 | +0.93 | +91.18% | 0.01 | 4 | 20 | 0.23 | 0.44 | 0.08 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 127.00 | 1.35 | 1.45 | 1.40 | 1.30 | +0.20 | +18.19% | 0.01 | 8 | 164 | 0.22 | 0.37 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 128.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.16 | +17.98% | 0.01 | 244 | 12 | 0.23 | 0.30 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 129.00 | 0.70 | 0.85 | 0.78 | 0.90 | +0.35 | +63.64% | 0.01 | 56 | 2 | 0.22 | 0.24 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 130.00 | 0.45 | 0.60 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.19 | 0.05 | -0.05 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 131.00 | 0.30 | 0.45 | 0.38 | 0.35 | % | 0.00 | 11 | 0 | 0.21 | 0.15 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 132.00 | 0.20 | 0.35 | 0.28 | % | 0.00 | 0 | 0 | 0.22 | 0.12 | 0.04 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 133.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 75 | 1 | 0.21 | 0.10 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 134.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.20 | 0.07 | 0.02 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 135.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.23 | 0.06 | 0.02 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 136.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 137.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 104.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 107.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 108.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 109.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | -0.01 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 111.00 | 0.00 | 0.70 | 0.35 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.02 | 0.01 | -0.03 | 8/11/2025 | 8/29/2025 3:59:52 PM EST |
| 112.00 | 0.05 | 0.70 | 0.38 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | -0.03 | 0.01 | -0.04 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 113.00 | 0.05 | 0.65 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.36 | -0.04 | 0.01 | -0.04 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 114.00 | 0.10 | 0.25 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.30 | -0.06 | 0.02 | -0.05 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 115.00 | 0.15 | 0.45 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.30 | -0.07 | 0.02 | -0.05 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 116.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.28 | -0.09 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 117.00 | 0.25 | 0.60 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | -0.11 | 0.03 | -0.06 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 118.00 | 0.35 | 0.50 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.27 | -0.13 | 0.03 | -0.07 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 119.00 | 0.45 | 0.60 | 0.53 | 0.49 | -0.21 | -30.00% | 0.00 | 20 | 57 | 0.26 | -0.16 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 120.00 | 0.60 | 0.75 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | -0.20 | 0.04 | -0.08 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 121.00 | 0.80 | 0.95 | 0.88 | 0.88 | -0.18 | -16.99% | 0.01 | 4 | 48 | 0.25 | -0.24 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 122.00 | 0.10 | 1.20 | 0.65 | 1.20 | -1.55 | -56.37% | 0.01 | 2 | 39 | 0.25 | -0.29 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 123.00 | 1.40 | 1.50 | 1.45 | 1.29 | -0.56 | -30.27% | 0.01 | 20 | 97 | 0.24 | -0.35 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 124.00 | 1.75 | 1.90 | 1.83 | 1.79 | -0.51 | -22.18% | 0.01 | 13 | 11 | 0.24 | -0.41 | 0.07 | -0.09 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 125.00 | 0.90 | 2.35 | 1.63 | % | 0.01 | 0 | 0 | 0.24 | -0.48 | 0.07 | -0.09 | 8/29/2025 3:59:52 PM EST | |||
| 126.00 | 2.65 | 2.90 | 2.78 | 2.80 | % | 0.02 | 1 | 0 | 0.23 | -0.56 | 0.08 | -0.08 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 127.00 | 3.20 | 3.50 | 3.35 | % | 0.03 | 0 | 0 | 0.23 | -0.63 | 0.07 | -0.08 | 8/29/2025 3:59:52 PM EST | |||
| 128.00 | 3.90 | 4.20 | 4.05 | % | 0.03 | 0 | 0 | 0.23 | -0.70 | 0.07 | -0.07 | 8/29/2025 3:59:52 PM EST | |||
| 129.00 | 4.70 | 4.90 | 4.80 | % | 0.04 | 0 | 0 | 0.22 | -0.76 | 0.06 | -0.06 | 8/29/2025 3:59:52 PM EST | |||
| 130.00 | 5.40 | 5.70 | 5.55 | % | 0.04 | 0 | 0 | 0.29 | -0.81 | 0.05 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 131.00 | 6.30 | 8.20 | 7.25 | % | 0.06 | 0 | 0 | 0.32 | -0.85 | 0.04 | -0.05 | 8/29/2025 3:59:52 PM EST | |||
| 132.00 | 5.40 | 9.30 | 7.35 | % | 0.06 | 0 | 0 | 0.52 | -0.88 | 0.04 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 133.00 | 6.40 | 10.20 | 8.30 | % | 0.06 | 0 | 0 | 0.54 | -0.90 | 0.03 | -0.04 | 8/29/2025 3:59:52 PM EST | |||
| 134.00 | 7.40 | 11.20 | 9.30 | % | 0.07 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 135.00 | 8.40 | 12.20 | 10.30 | % | 0.08 | 0 | 0 | 0.59 | -0.94 | 0.02 | -0.03 | 8/29/2025 3:59:52 PM EST | |||
| 136.00 | 9.30 | 13.20 | 11.25 | % | 0.08 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 137.00 | 10.30 | 14.10 | 12.20 | % | 0.09 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 140.00 | 13.30 | 17.00 | 15.15 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 145.00 | 18.30 | 22.10 | 20.20 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 150.00 | 23.30 | 27.10 | 25.20 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 155.00 | 28.30 | 32.10 | 30.20 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 160.00 | 33.30 | 37.00 | 35.15 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 165.00 | 38.30 | 41.50 | 39.90 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |