Options Chain for EOG RES INC COM (EOG) - $134.00 as of 4/23/2024 7:27:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 47.10 | 50.40 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 90.00 | 41.50 | 46.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 95.00 | 37.00 | 41.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 100.00 | 32.00 | 35.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 104.00 | 28.20 | 31.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 105.00 | 27.10 | 30.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 106.00 | 26.20 | 29.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 107.00 | 25.20 | 28.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 108.00 | 24.20 | 27.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 109.00 | 22.60 | 25.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 110.00 | 22.50 | 25.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 111.00 | 20.70 | 25.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 112.00 | 19.60 | 24.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 113.00 | 19.00 | 22.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 114.00 | 18.20 | 21.80 | 19.70 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/22/2024 3:59:57 PM EST |
| 115.00 | 17.70 | 20.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 116.00 | 16.30 | 19.80 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/22/2024 3:59:57 PM EST |
| 117.00 | 15.30 | 17.60 | 19.02 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/22/2024 3:59:57 PM EST |
| 118.00 | 15.30 | 16.50 | 17.05 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/5/2024 | 4/22/2024 3:59:57 PM EST |
| 119.00 | 12.90 | 17.00 | 6.91 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 4/22/2024 3:59:57 PM EST |
| 120.00 | 11.60 | 14.60 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 3/15/2024 | 4/22/2024 3:59:57 PM EST |
| 121.00 | 10.80 | 15.00 | 6.24 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 4/22/2024 3:59:57 PM EST |
| 122.00 | 11.30 | 12.90 | 13.27 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/5/2024 | 4/22/2024 3:59:57 PM EST |
| 123.00 | 8.90 | 13.00 | 13.22 | 0.00 | 0.00% | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 4/5/2024 | 4/22/2024 3:59:57 PM EST |
| 124.00 | 9.40 | 10.40 | 13.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | 1.00 | 0.00 | -0.03 | 4/12/2024 | 4/22/2024 3:59:57 PM EST |
| 125.00 | 7.00 | 9.80 | 8.74 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.99 | 0.01 | -0.03 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 126.00 | 6.00 | 10.00 | 6.84 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.99 | 0.01 | -0.04 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 127.00 | 5.30 | 9.00 | 6.18 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.97 | 0.02 | -0.05 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 128.00 | 5.70 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.95 | 0.03 | -0.07 | 4/18/2024 | 4/22/2024 3:59:57 PM EST |
| 129.00 | 4.80 | 7.00 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.91 | 0.04 | -0.10 | 4/17/2024 | 4/22/2024 3:59:57 PM EST |
| 130.00 | 4.00 | 6.20 | 4.45 | 0.00 | 0.00% | 0 | 125 | 0.25 | 0.86 | 0.06 | -0.12 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 131.00 | 3.10 | 5.00 | 2.55 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.79 | 0.08 | -0.15 | 4/18/2024 | 4/22/2024 3:59:57 PM EST |
| 132.00 | 2.55 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 102 | 0.25 | 0.70 | 0.10 | -0.17 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 133.00 | 1.90 | 2.05 | 2.60 | 0.00 | 0.00% | 0 | 180 | 0.26 | 0.60 | 0.11 | -0.19 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 134.00 | 1.30 | 1.50 | 1.32 | 0.00 | 0.00% | 0 | 239 | 0.25 | 0.48 | 0.12 | -0.19 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 135.00 | 0.85 | 1.05 | 1.22 | 0.00 | 0.00% | 0 | 106 | 0.25 | 0.37 | 0.11 | -0.17 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 136.00 | 0.55 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 91 | 0.25 | 0.27 | 0.09 | -0.15 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 137.00 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 76 | 0.25 | 0.19 | 0.08 | -0.13 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 138.00 | 0.20 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 75 | 0.26 | 0.13 | 0.06 | -0.10 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 139.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 123 | 0.26 | 0.08 | 0.04 | -0.07 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 140.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 279 | 0.26 | 0.05 | 0.03 | -0.05 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 141.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 43 | 0.29 | 0.03 | 0.02 | -0.03 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 142.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.02 | 0.01 | -0.02 | 4/18/2024 | 4/22/2024 3:59:57 PM EST |
| 143.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.01 | 0.01 | -0.01 | 4/15/2024 | 4/22/2024 3:59:57 PM EST |
| 144.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/22/2024 3:59:57 PM EST |
| 146.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 147.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 148.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 149.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/22/2024 3:59:57 PM EST |
| 152.50 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | -0.02 | 3/12/2024 | 4/22/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 104.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 106.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/22/2024 3:59:57 PM EST |
| 107.00 | 0.00 | 0.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 108.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 4/22/2024 3:59:57 PM EST |
| 109.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 4/22/2024 3:59:57 PM EST |
| 111.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 4/22/2024 3:59:57 PM EST |
| 112.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/22/2024 3:59:57 PM EST |
| 113.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 114.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/22/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 0.05 | 1.07 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/22/2024 3:59:57 PM EST |
| 116.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/22/2024 3:59:57 PM EST |
| 117.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.61 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/22/2024 3:59:57 PM EST |
| 118.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/22/2024 3:59:57 PM EST |
| 119.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.54 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.51 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 121.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 4/22/2024 3:59:57 PM EST | |||
| 122.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/22/2024 3:59:57 PM EST |
| 123.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/22/2024 3:59:57 PM EST |
| 124.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 56 | 0.37 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 78 | 0.34 | -0.01 | 0.01 | -0.03 | 4/19/2024 | 4/22/2024 3:59:57 PM EST |
| 126.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.01 | 0.01 | -0.04 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 127.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 43 | 0.31 | -0.03 | 0.02 | -0.05 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 128.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 235 | 0.27 | -0.05 | 0.03 | -0.07 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 129.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 233 | 0.26 | -0.09 | 0.04 | -0.10 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 130.00 | 0.20 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 150 | 0.25 | -0.14 | 0.06 | -0.12 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 131.00 | 0.30 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 157 | 0.26 | -0.21 | 0.08 | -0.15 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 132.00 | 0.55 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 238 | 0.26 | -0.30 | 0.10 | -0.17 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 133.00 | 0.90 | 1.05 | 0.59 | 0.00 | 0.00% | 0 | 107 | 0.25 | -0.40 | 0.11 | -0.19 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 134.00 | 1.35 | 1.50 | 1.04 | 0.00 | 0.00% | 0 | 99 | 0.25 | -0.52 | 0.12 | -0.19 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 135.00 | 1.90 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 336 | 0.24 | -0.63 | 0.11 | -0.17 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 136.00 | 2.55 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 24 | 0.24 | -0.73 | 0.09 | -0.15 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 137.00 | 2.55 | 3.70 | 5.00 | 0.00 | 0.00% | 0 | 12 | 0.14 | -0.81 | 0.08 | -0.13 | 4/15/2024 | 4/22/2024 3:59:57 PM EST |
| 138.00 | 3.40 | 4.60 | 3.45 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.87 | 0.06 | -0.10 | 4/22/2024 | 4/22/2024 3:59:57 PM EST |
| 139.00 | 3.50 | 5.80 | 6.19 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.92 | 0.04 | -0.07 | 4/15/2024 | 4/22/2024 3:59:57 PM EST |
| 140.00 | 4.40 | 8.30 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.95 | 0.03 | -0.05 | 4/12/2024 | 4/22/2024 3:59:57 PM EST |
| 141.00 | 5.10 | 9.20 | % | 0 | 0 | 0.46 | -0.97 | 0.02 | -0.03 | 4/22/2024 3:59:57 PM EST | |||
| 142.00 | 6.10 | 9.90 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.98 | 0.01 | -0.02 | 4/11/2024 | 4/22/2024 3:59:57 PM EST |
| 143.00 | 7.10 | 10.40 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 144.00 | 8.90 | 11.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 4/22/2024 3:59:57 PM EST | |||
| 145.00 | 9.00 | 11.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 146.00 | 9.70 | 12.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 147.00 | 11.10 | 14.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 148.00 | 12.00 | 16.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 149.00 | 13.20 | 16.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 150.00 | 14.00 | 18.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 152.50 | 17.20 | 19.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST | |||
| 155.00 | 19.00 | 22.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:57 PM EST |