Options Chain for EOG RES INC COM (EOG) - $126.73 as of 3/28/2025 2:54:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 44.50 | 49.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 39.50 | 44.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 34.50 | 39.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 29.50 | 33.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 24.80 | 28.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 19.90 | 23.70 | 17.60 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 107.00 | 17.90 | 21.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 108.00 | 16.90 | 20.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 109.00 | 15.90 | 19.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 14.90 | 18.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 111.00 | 13.90 | 17.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 112.00 | 13.60 | 16.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 113.00 | 11.90 | 15.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 114.00 | 10.90 | 14.70 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 9.90 | 13.00 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 116.00 | 8.90 | 12.80 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.98 | 0.01 | -0.05 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 117.00 | 7.90 | 11.00 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 118.00 | 7.10 | 9.80 | % | 0 | 0 | 0.47 | 0.95 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 119.00 | 6.10 | 9.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.92 | 0.02 | -0.08 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 5.70 | 8.20 | 5.58 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.90 | 0.03 | -0.09 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 121.00 | 5.10 | 7.70 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.86 | 0.04 | -0.11 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 122.00 | 5.00 | 7.20 | 5.00 | +0.35 | +7.53% | 12 | 2 | 0.28 | 0.82 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 123.00 | 4.10 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.78 | 0.06 | -0.13 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 124.00 | 3.40 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.72 | 0.07 | -0.14 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 2.75 | 2.95 | 3.00 | -0.20 | -6.25% | 23 | 43 | 0.27 | 0.64 | 0.08 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 126.00 | 2.15 | 2.30 | 2.32 | -0.13 | -5.31% | 27 | 29 | 0.27 | 0.57 | 0.08 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 127.00 | 1.70 | 1.80 | 1.82 | -0.03 | -1.63% | 4 | 65 | 0.27 | 0.48 | 0.09 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 128.00 | 1.20 | 1.35 | 1.30 | -0.05 | -3.71% | 13 | 293 | 0.26 | 0.40 | 0.08 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 129.00 | 0.85 | 1.00 | 0.99 | -0.07 | -6.61% | 23 | 56 | 0.26 | 0.32 | 0.08 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.55 | 0.75 | 0.67 | -0.13 | -16.25% | 15 | 89 | 0.26 | 0.24 | 0.07 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 131.00 | 0.40 | 0.55 | 0.35 | -0.19 | -35.19% | 2 | 10 | 0.27 | 0.18 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 132.00 | 0.25 | 0.40 | 0.23 | -0.79 | -77.46% | 1 | 83 | 0.27 | 0.13 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 133.00 | 0.15 | 0.25 | 0.19 | -0.77 | -80.21% | 1 | 19 | 0.26 | 0.09 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 134.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 204 | 0.31 | 0.06 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 176 | 0.30 | 0.04 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 136.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.03 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 137.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.02 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 138.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 139.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 141.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 142.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 143.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 144.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 146.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 147.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 107.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 108.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 109.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.80 | 0.00 | 0.00% | 0 | 160 | 0.58 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 111.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 112.00 | 0.00 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 113.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 114.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.01 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 116.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 905 | 0.44 | -0.02 | 0.01 | -0.05 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 2.00 | 0.09 | -0.71 | -88.75% | 79 | 99 | 0.98 | -0.04 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 118.00 | 0.05 | 1.10 | 0.10 | 0.00 | 0.00% | 70 | 14 | 0.55 | -0.05 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 119.00 | 0.10 | 0.20 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.08 | 0.02 | -0.08 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.15 | 0.30 | 0.23 | -0.22 | -48.89% | 1 | 21 | 0.31 | -0.10 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 121.00 | 0.25 | 0.35 | 0.34 | -0.76 | -69.10% | 7 | 25 | 0.29 | -0.14 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 122.00 | 0.35 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 57 | 0.29 | -0.18 | 0.05 | -0.12 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 123.00 | 0.55 | 0.70 | 0.66 | +0.11 | +20.00% | 1 | 31 | 0.28 | -0.22 | 0.06 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 124.00 | 0.80 | 0.95 | 1.35 | +0.50 | +58.83% | 3 | 32 | 0.28 | -0.28 | 0.07 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 1.10 | 1.25 | 1.70 | +1.05 | +161.54% | 6 | 19 | 0.28 | -0.36 | 0.08 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 126.00 | 1.50 | 1.70 | 2.20 | +0.74 | +50.69% | 14 | 23 | 0.27 | -0.43 | 0.08 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 127.00 | 1.95 | 2.20 | 2.06 | -0.03 | -1.44% | 3 | 17 | 0.28 | -0.52 | 0.09 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 128.00 | 2.50 | 2.75 | 2.58 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.60 | 0.08 | -0.14 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 129.00 | 2.10 | 3.40 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.68 | 0.08 | -0.13 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 3.90 | 5.20 | 4.05 | +0.13 | +3.32% | 1 | 15 | 0.36 | -0.76 | 0.07 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 131.00 | 4.70 | 6.40 | 4.70 | +2.45 | +108.89% | 1 | 4 | 0.43 | -0.82 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 132.00 | 5.50 | 5.90 | 5.80 | +2.20 | +61.12% | 2 | 3 | 0.28 | -0.87 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 133.00 | 5.30 | 7.50 | % | 0 | 0 | 0.52 | -0.91 | 0.04 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 134.00 | 6.20 | 9.30 | % | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 6.40 | 10.20 | 6.31 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.03 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 136.00 | 7.40 | 11.20 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 137.00 | 8.40 | 12.20 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 138.00 | 9.40 | 13.20 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 139.00 | 10.80 | 14.20 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 140.00 | 11.50 | 15.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 141.00 | 12.40 | 16.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 142.00 | 13.40 | 17.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 143.00 | 15.20 | 18.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 144.00 | 15.90 | 19.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 145.00 | 16.40 | 20.20 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 146.00 | 17.60 | 21.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 147.00 | 18.40 | 22.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 148.00 | 19.40 | 23.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 150.00 | 21.40 | 25.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 155.00 | 26.50 | 30.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 160.00 | 31.40 | 35.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 165.00 | 36.50 | 40.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 41.50 | 45.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 46.40 | 50.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |