Options Chain for EOG RES INC COM (EOG) - $106.07 as of 11/21/2025 3:41:48 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 | 35.60 | 39.00 | 37.30 | % | 0.53 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 75.00 | 30.50 | 34.10 | 32.30 | % | 0.43 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 80.00 | 25.50 | 29.10 | 27.30 | % | 0.34 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 85.00 | 20.50 | 24.10 | 22.30 | % | 0.26 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 90.00 | 15.50 | 19.10 | 17.30 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:10 PM EST |
| 91.00 | 14.30 | 18.10 | 16.20 | % | 0.18 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 92.00 | 13.50 | 16.60 | 15.05 | % | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 93.00 | 12.50 | 16.10 | 14.30 | % | 0.15 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 94.00 | 11.50 | 15.10 | 13.30 | % | 0.14 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 95.00 | 10.50 | 14.10 | 12.30 | % | 0.13 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 96.00 | 10.40 | 12.20 | 11.30 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 97.00 | 9.50 | 11.40 | 10.45 | 10.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | 0.99 | 0.01 | -0.01 | 10/27/2025 | 11/21/2025 4:00:10 PM EST |
| 98.00 | 8.50 | 10.30 | 9.40 | % | 0.10 | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.03 | 11/21/2025 4:00:10 PM EST | |||
| 99.00 | 7.60 | 9.20 | 8.40 | % | 0.08 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.04 | 11/21/2025 4:00:10 PM EST | |||
| 100.00 | 6.60 | 8.20 | 7.40 | 9.46 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | 0.95 | 0.02 | -0.06 | 11/18/2025 | 11/21/2025 4:00:10 PM EST |
| 101.00 | 5.60 | 7.50 | 6.55 | % | 0.06 | 0 | 0 | 0.65 | 0.93 | 0.03 | -0.07 | 11/21/2025 4:00:10 PM EST | |||
| 102.00 | 4.70 | 6.70 | 5.70 | % | 0.06 | 0 | 0 | 0.63 | 0.90 | 0.04 | -0.08 | 11/21/2025 4:00:10 PM EST | |||
| 103.00 | 3.80 | 5.40 | 4.60 | % | 0.04 | 0 | 0 | 0.51 | 0.86 | 0.06 | -0.10 | 11/21/2025 4:00:10 PM EST | |||
| 104.00 | 3.00 | 4.50 | 3.75 | 2.60 | % | 0.04 | 21 | 0 | 0.47 | 0.80 | 0.07 | -0.11 | 11/21/2025 | 11/21/2025 4:00:10 PM EST | |
| 105.00 | 1.80 | 4.00 | 2.90 | 3.00 | +0.45 | +17.65% | 0.03 | 10 | 104 | 0.49 | 0.73 | 0.09 | -0.12 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 106.00 | 2.05 | 2.55 | 2.30 | 1.90 | +0.05 | +2.71% | 0.02 | 15 | 63 | 0.34 | 0.64 | 0.10 | -0.12 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 107.00 | 1.50 | 1.75 | 1.63 | 1.30 | -0.15 | -10.35% | 0.02 | 8 | 449 | 0.24 | 0.55 | 0.10 | -0.12 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 108.00 | 1.05 | 1.25 | 1.15 | 1.12 | +0.07 | +6.67% | 0.01 | 10 | 69 | 0.24 | 0.44 | 0.10 | -0.12 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 109.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.05 | -6.25% | 0.01 | 76 | 82 | 0.24 | 0.34 | 0.09 | -0.10 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 110.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.08 | -13.34% | 0.00 | 69 | 134 | 0.25 | 0.25 | 0.08 | -0.09 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 111.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.52 | -59.77% | 0.00 | 50 | 102 | 0.25 | 0.18 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 112.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.40 | -66.67% | 0.00 | 65 | 127 | 0.25 | 0.12 | 0.05 | -0.05 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 113.00 | 0.05 | 0.15 | 0.10 | 0.19 | -0.06 | -24.00% | 0.00 | 31 | 38 | 0.24 | 0.08 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 114.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 25 | 168 | 0.33 | 0.05 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 4 | 155 | 0.41 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 116.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | 0.01 | 0.01 | -0.01 | 11/14/2025 | 11/21/2025 4:00:10 PM EST |
| 117.00 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.86 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:10 PM EST |
| 118.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:10 PM EST |
| 119.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:10 PM EST |
| 121.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:10 PM EST |
| 122.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 123.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 124.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:10 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:10 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 93.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:10 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 4:00:10 PM EST |
| 97.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.65 | -92.86% | 0.00 | 1 | 311 | 0.50 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 98.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.01 | 0.01 | -0.03 | 11/20/2025 | 11/21/2025 4:00:10 PM EST |
| 99.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.83 | -84.70% | 0.00 | 2 | 5 | 0.42 | -0.02 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.24 | -0.05 | -17.25% | 0.00 | 10 | 13 | 0.32 | -0.05 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 101.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.19 | -54.29% | 0.00 | 40 | 30 | 0.32 | -0.07 | 0.03 | -0.07 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 102.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 0.00 | 23 | 6 | 0.30 | -0.10 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 103.00 | 0.25 | 0.60 | 0.43 | 0.70 | -0.05 | -6.67% | 0.00 | 86 | 24 | 0.31 | -0.14 | 0.06 | -0.10 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 104.00 | 0.50 | 0.80 | 0.65 | 0.52 | -0.43 | -45.27% | 0.01 | 42 | 3,409 | 0.32 | -0.20 | 0.07 | -0.11 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 105.00 | 0.75 | 1.00 | 0.88 | 0.67 | -0.73 | -52.15% | 0.01 | 76 | 109 | 0.31 | -0.27 | 0.09 | -0.12 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 106.00 | 1.05 | 1.40 | 1.23 | 1.02 | -0.63 | -38.19% | 0.01 | 33 | 178 | 0.31 | -0.36 | 0.10 | -0.12 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 107.00 | 1.45 | 1.85 | 1.65 | 1.38 | -0.77 | -35.82% | 0.02 | 92 | 60 | 0.31 | -0.45 | 0.10 | -0.12 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 108.00 | 1.95 | 2.30 | 2.13 | 1.93 | -0.67 | -25.77% | 0.02 | 25 | 106 | 0.30 | -0.56 | 0.10 | -0.12 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 109.00 | 2.35 | 4.20 | 3.28 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.39 | -0.66 | 0.09 | -0.10 | 11/20/2025 | 11/21/2025 4:00:10 PM EST |
| 110.00 | 2.55 | 3.80 | 3.18 | 3.71 | -0.49 | -11.67% | 0.03 | 10 | 48 | 0.32 | -0.75 | 0.08 | -0.09 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 111.00 | 3.40 | 5.10 | 4.25 | 5.00 | +2.80 | +127.28% | 0.04 | 10 | 16 | 0.44 | -0.82 | 0.06 | -0.07 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 112.00 | 4.00 | 5.80 | 4.90 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.42 | -0.88 | 0.05 | -0.05 | 11/18/2025 | 11/21/2025 4:00:10 PM EST |
| 113.00 | 5.00 | 6.80 | 5.90 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | -0.92 | 0.03 | -0.04 | 11/4/2025 | 11/21/2025 4:00:10 PM EST |
| 114.00 | 5.90 | 7.80 | 6.85 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | -0.95 | 0.02 | -0.02 | 11/17/2025 | 11/21/2025 4:00:10 PM EST |
| 115.00 | 6.70 | 8.80 | 7.75 | 5.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.97 | 0.01 | -0.01 | 11/14/2025 | 11/21/2025 4:00:10 PM EST |
| 116.00 | 7.60 | 9.70 | 8.65 | % | 0.07 | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 11/21/2025 4:00:10 PM EST | |||
| 117.00 | 8.00 | 11.60 | 9.80 | 10.41 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:10 PM EST |
| 118.00 | 8.90 | 12.40 | 10.65 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 119.00 | 10.00 | 13.60 | 11.80 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 120.00 | 11.00 | 14.40 | 12.70 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 121.00 | 12.00 | 15.60 | 13.80 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 122.00 | 12.90 | 16.50 | 14.70 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 123.00 | 13.90 | 17.40 | 15.65 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 124.00 | 14.90 | 18.60 | 16.75 | 16.27 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:10 PM EST |
| 125.00 | 15.90 | 19.60 | 17.75 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 130.00 | 21.00 | 24.60 | 22.80 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 135.00 | 25.90 | 29.60 | 27.75 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 140.00 | 31.00 | 34.60 | 32.80 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 145.00 | 36.00 | 39.60 | 37.80 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 150.00 | 41.00 | 44.60 | 42.80 | % | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 155.00 | 46.00 | 49.60 | 47.80 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 160.00 | 51.00 | 54.60 | 52.80 | % | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 165.00 | 56.00 | 59.60 | 57.80 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST |