Options Chain for EOG RES INC COM (EOG) - $114.06 as of 5/13/2025 12:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.10 | 48.60 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 75.00 | 40.00 | 43.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 80.00 | 35.00 | 38.30 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 85.00 | 30.00 | 33.10 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 90.00 | 25.10 | 27.60 | 24.60 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 95.00 | 20.10 | 23.10 | 14.99 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 11:58:51 AM EST |
| 96.00 | 19.40 | 22.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 97.00 | 18.20 | 20.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 98.00 | 17.10 | 19.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 99.00 | 16.30 | 19.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 100.00 | 15.10 | 18.30 | 10.40 | 0.00 | 0.00% | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:58:51 AM EST |
| 101.00 | 14.20 | 17.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 102.00 | 13.10 | 15.50 | 13.00 | +4.03 | +44.93% | 10 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 103.00 | 12.10 | 14.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:58:51 AM EST |
| 104.00 | 11.50 | 14.40 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:51 AM EST |
| 105.00 | 10.50 | 13.00 | 5.00 | 0.00 | 0.00% | 0 | 73 | 0.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:58:51 AM EST |
| 106.00 | 9.10 | 11.90 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:51 AM EST |
| 107.00 | 9.40 | 11.00 | 4.95 | 0.00 | 0.00% | 0 | 11 | 0.72 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:51 AM EST |
| 108.00 | 7.30 | 9.60 | 7.10 | +3.80 | +115.16% | 10 | 19 | 0.85 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 109.00 | 7.10 | 8.40 | 6.60 | +3.95 | +149.06% | 10 | 131 | 0.82 | 0.98 | 0.01 | -0.02 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 110.00 | 6.40 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 319 | 0.55 | 0.96 | 0.02 | -0.06 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 111.00 | 5.80 | 6.70 | 3.60 | 0.00 | 0.00% | 0 | 44 | 0.53 | 0.94 | 0.03 | -0.09 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 112.00 | 4.70 | 5.50 | 3.65 | 0.00 | 0.00% | 0 | 215 | 0.47 | 0.91 | 0.04 | -0.11 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 113.00 | 4.20 | 4.40 | 3.41 | +1.26 | +58.61% | 7 | 128 | 0.35 | 0.86 | 0.06 | -0.14 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 114.00 | 3.30 | 3.60 | 3.20 | +1.37 | +74.87% | 18 | 97 | 0.34 | 0.79 | 0.08 | -0.17 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 115.00 | 2.50 | 2.70 | 2.50 | +1.25 | +100.00% | 14 | 582 | 0.30 | 0.71 | 0.10 | -0.19 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 116.00 | 1.80 | 2.00 | 1.70 | +0.63 | +58.88% | 3 | 60 | 0.31 | 0.60 | 0.12 | -0.21 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 117.00 | 1.20 | 1.40 | 1.20 | +0.48 | +66.67% | 8 | 255 | 0.33 | 0.48 | 0.12 | -0.21 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 118.00 | 0.80 | 0.95 | 0.50 | +0.40 | +400.00% | 6 | 39 | 0.26 | 0.36 | 0.12 | -0.20 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 119.00 | 0.45 | 0.60 | 0.15 | 0.00 | 0.00% | 7 | 36 | 0.29 | 0.26 | 0.10 | -0.17 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 120.00 | 0.25 | 0.40 | 0.19 | +0.09 | +90.00% | 2 | 678 | 0.29 | 0.17 | 0.08 | -0.14 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 121.00 | 0.10 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.11 | 0.06 | -0.11 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 122.00 | 0.05 | 0.15 | 0.17 | -0.63 | -78.75% | 1 | 75 | 0.34 | 0.07 | 0.04 | -0.07 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 123.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.03 | 0.02 | -0.04 | 4/21/2025 | 5/13/2025 11:58:51 AM EST |
| 124.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.02 | 0.01 | -0.02 | 5/5/2025 | 5/13/2025 11:58:51 AM EST |
| 125.00 | 0.00 | 0.10 | 0.09 | +0.05 | +125.00% | 9 | 988 | 0.44 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 130.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,412 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 135.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 149 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 11:58:51 AM EST |
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 11:58:51 AM EST |
| 145.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 49 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 11:58:51 AM EST |
| 150.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 11:58:51 AM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 11:58:51 AM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 11 | 3.12 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 11:58:51 AM EST |
| 80.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 11:58:51 AM EST |
| 85.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 324 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 11:58:51 AM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:51 AM EST |
| 95.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 328 | 1.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:58:51 AM EST |
| 96.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 97.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 11:58:51 AM EST |
| 98.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:51 AM EST |
| 99.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 11:58:51 AM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,132 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 101.00 | 0.00 | 0.25 | 0.17 | -1.03 | -85.84% | 1 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 102.00 | 0.00 | 0.25 | 0.34 | +0.14 | +70.00% | 1 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 103.00 | 0.00 | 0.25 | 0.04 | -0.81 | -95.30% | 5 | 43 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 104.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 105.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1,146 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 106.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 192 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 107.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 58 | 0.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:58:51 AM EST |
| 108.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 40 | 0.55 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 109.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 83 | 0.53 | -0.02 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 110.00 | 0.05 | 0.15 | 0.14 | -0.20 | -58.83% | 1 | 228 | 0.40 | -0.04 | 0.02 | -0.06 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 111.00 | 0.05 | 0.15 | 0.44 | 0.00 | 0.00% | 0 | 105 | 0.36 | -0.06 | 0.03 | -0.09 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 112.00 | 0.10 | 0.20 | 0.66 | 0.00 | 0.00% | 0 | 228 | 0.36 | -0.09 | 0.04 | -0.11 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 113.00 | 0.15 | 0.30 | 0.25 | -0.85 | -77.28% | 2 | 54 | 0.34 | -0.14 | 0.06 | -0.14 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 114.00 | 0.30 | 0.45 | 1.40 | 0.00 | 0.00% | 0 | 44 | 0.33 | -0.21 | 0.08 | -0.17 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 115.00 | 0.50 | 0.65 | 1.45 | -0.40 | -21.63% | 10 | 90 | 0.31 | -0.29 | 0.10 | -0.19 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 116.00 | 0.75 | 0.90 | 1.59 | -0.68 | -29.96% | 2 | 14 | 0.27 | -0.40 | 0.12 | -0.21 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 117.00 | 1.15 | 1.30 | 1.39 | -0.81 | -36.82% | 12 | 8 | 0.30 | -0.52 | 0.12 | -0.21 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 118.00 | 1.70 | 1.85 | 1.85 | -6.25 | -77.16% | 5 | 7 | 0.32 | -0.64 | 0.12 | -0.20 | 5/13/2025 | 5/13/2025 11:58:51 AM EST |
| 119.00 | 2.35 | 2.80 | % | 0 | 0 | 0.20 | -0.74 | 0.10 | -0.17 | 5/13/2025 11:58:51 AM EST | |||
| 120.00 | 3.10 | 3.40 | 4.25 | 0.00 | 0.00% | 0 | 408 | 0.31 | -0.83 | 0.08 | -0.14 | 5/12/2025 | 5/13/2025 11:58:51 AM EST |
| 121.00 | 3.20 | 6.00 | % | 0 | 0 | 0.80 | -0.89 | 0.06 | -0.11 | 5/13/2025 11:58:51 AM EST | |||
| 122.00 | 4.80 | 6.40 | % | 0 | 0 | 0.77 | -0.93 | 0.04 | -0.07 | 5/13/2025 11:58:51 AM EST | |||
| 123.00 | 5.60 | 7.30 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.04 | 5/13/2025 11:58:51 AM EST | |||
| 124.00 | 6.10 | 9.00 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.02 | 5/13/2025 11:58:51 AM EST | |||
| 125.00 | 7.70 | 10.20 | 14.90 | 0.00 | 0.00% | 0 | 95 | 1.22 | -0.99 | 0.01 | -0.01 | 5/9/2025 | 5/13/2025 11:58:51 AM EST |
| 130.00 | 12.50 | 15.00 | 19.97 | 0.00 | 0.00% | 0 | 18 | 1.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:58:51 AM EST |
| 135.00 | 17.20 | 20.00 | 25.10 | 0.00 | 0.00% | 0 | 14 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:51 AM EST |
| 140.00 | 22.70 | 25.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 145.00 | 26.90 | 30.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 150.00 | 32.00 | 35.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 155.00 | 37.00 | 39.80 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 160.00 | 42.10 | 45.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 165.00 | 47.00 | 50.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 170.00 | 52.10 | 55.00 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 175.00 | 57.30 | 60.00 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST | |||
| 180.00 | 62.00 | 65.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:51 AM EST |