Options Chain for EOG RES INC COM (EOG) - $118.51 as of 8/22/2025 3:42:37 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 | 49.60 | 53.10 | 51.35 | % | 0.73 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 44.40 | 48.20 | 46.30 | % | 0.62 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 39.20 | 43.20 | 41.20 | % | 0.52 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 34.20 | 38.00 | 36.10 | % | 0.42 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 29.20 | 33.10 | 31.15 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 24.20 | 27.80 | 26.00 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 19.40 | 23.30 | 21.35 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 104.00 | 15.60 | 19.20 | 17.40 | % | 0.17 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 14.40 | 18.20 | 16.30 | % | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 106.00 | 13.50 | 17.30 | 15.40 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 107.00 | 12.50 | 16.30 | 14.40 | % | 0.13 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 108.00 | 11.40 | 15.40 | 13.40 | % | 0.12 | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 109.00 | 10.40 | 14.10 | 12.25 | % | 0.11 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 9.50 | 13.40 | 11.45 | % | 0.10 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 111.00 | 9.00 | 12.40 | 10.70 | % | 0.10 | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 112.00 | 7.90 | 11.50 | 9.70 | % | 0.09 | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 113.00 | 7.00 | 9.90 | 8.45 | % | 0.07 | 0 | 0 | 0.51 | 0.92 | 0.02 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 114.00 | 7.50 | 7.80 | 7.65 | % | 0.07 | 0 | 0 | 0.40 | 0.89 | 0.03 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 6.60 | 8.40 | 7.50 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.38 | 0.86 | 0.04 | -0.06 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 116.00 | 5.70 | 6.00 | 5.85 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.25 | 0.82 | 0.04 | -0.07 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 117.00 | 4.90 | 5.20 | 5.05 | 5.54 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | 0.78 | 0.05 | -0.07 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 118.00 | 4.10 | 4.40 | 4.25 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.24 | 0.72 | 0.06 | -0.08 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 119.00 | 3.40 | 3.60 | 3.50 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.23 | 0.67 | 0.06 | -0.08 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 2.75 | 2.95 | 2.85 | 2.75 | +1.04 | +60.82% | 0.02 | 25 | 64 | 0.23 | 0.60 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 121.00 | 2.15 | 2.35 | 2.25 | 2.35 | +1.00 | +74.08% | 0.02 | 10 | 21 | 0.22 | 0.53 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 122.00 | 1.65 | 1.80 | 1.73 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | 0.45 | 0.08 | -0.08 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 123.00 | 1.15 | 1.75 | 1.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.21 | 0.37 | 0.08 | -0.07 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 124.00 | 0.90 | 1.05 | 0.98 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.21 | 0.29 | 0.07 | -0.06 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 0.65 | 0.75 | 0.70 | 0.74 | +0.32 | +76.19% | 0.01 | 32 | 33 | 0.21 | 0.22 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 126.00 | 0.40 | 1.50 | 0.95 | 0.50 | +0.10 | +25.00% | 0.01 | 40 | 24 | 0.20 | 0.16 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 127.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.13 | +59.10% | 0.00 | 42 | 61 | 0.20 | 0.11 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 128.00 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.21 | 0.08 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 129.00 | 0.05 | 0.45 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.05 | 0.02 | -0.02 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.26 | 0.03 | 0.02 | -0.01 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.02 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 1.15 | 0.58 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.01 | 0.01 | -0.01 | 7/30/2025 | 8/22/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 134.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 136.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.42 | -0.01 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 3:59:59 PM EST |
| 108.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.01 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 109.00 | 0.05 | 0.25 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.24 | -60.00% | 0.00 | 1 | 2,889 | 0.32 | -0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 111.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.02 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 112.00 | 0.00 | 0.65 | 0.33 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.32 | -0.06 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 113.00 | 0.20 | 0.35 | 0.28 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | -0.08 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 114.00 | 0.30 | 0.45 | 0.38 | 0.35 | -1.05 | -75.00% | 0.00 | 2 | 1 | 0.27 | -0.11 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 0.40 | 0.55 | 0.48 | 0.52 | -0.85 | -62.05% | 0.00 | 2 | 208 | 0.26 | -0.14 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 116.00 | 0.50 | 0.65 | 0.58 | 0.55 | -1.32 | -70.59% | 0.00 | 2 | 6 | 0.25 | -0.18 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 117.00 | 0.70 | 0.80 | 0.75 | 0.75 | -1.66 | -68.88% | 0.01 | 1,129 | 11 | 0.25 | -0.22 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 118.00 | 0.90 | 1.05 | 0.98 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | -0.28 | 0.06 | -0.08 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 119.00 | 1.15 | 1.35 | 1.25 | % | 0.01 | 0 | 0 | 0.23 | -0.33 | 0.06 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 1.50 | 1.70 | 1.60 | 1.71 | -1.29 | -43.00% | 0.01 | 2 | 12 | 0.23 | -0.40 | 0.07 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 121.00 | 1.90 | 2.10 | 2.00 | 1.95 | -2.25 | -53.58% | 0.02 | 10 | 1 | 0.22 | -0.47 | 0.08 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 122.00 | 2.35 | 2.60 | 2.48 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.22 | -0.55 | 0.08 | -0.08 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 123.00 | 2.75 | 3.50 | 3.13 | % | 0.03 | 0 | 0 | 0.22 | -0.63 | 0.08 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 124.00 | 3.60 | 3.90 | 3.75 | % | 0.03 | 0 | 0 | 0.21 | -0.71 | 0.07 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 4.30 | 4.60 | 4.45 | % | 0.04 | 0 | 0 | 0.20 | -0.78 | 0.06 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 126.00 | 4.10 | 5.40 | 4.75 | % | 0.04 | 0 | 0 | 0.28 | -0.84 | 0.05 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 127.00 | 6.00 | 6.30 | 6.15 | % | 0.05 | 0 | 0 | 0.33 | -0.89 | 0.04 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 128.00 | 5.30 | 9.10 | 7.20 | % | 0.06 | 0 | 0 | 0.52 | -0.92 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 129.00 | 6.30 | 10.00 | 8.15 | % | 0.06 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 7.00 | 11.00 | 9.00 | % | 0.07 | 0 | 0 | 0.57 | -0.97 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 131.00 | 8.00 | 11.90 | 9.95 | % | 0.08 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 132.00 | 9.00 | 13.00 | 11.00 | % | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 133.00 | 10.00 | 13.90 | 11.95 | % | 0.09 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 134.00 | 11.00 | 14.90 | 12.95 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 12.10 | 15.90 | 14.00 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 136.00 | 13.00 | 17.00 | 15.00 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 17.00 | 21.00 | 19.00 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 22.00 | 26.00 | 24.00 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 27.00 | 30.90 | 28.95 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 32.10 | 35.90 | 34.00 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 37.20 | 40.60 | 38.90 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 42.00 | 45.70 | 43.85 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |