Options Chain for EOG RES INC COM (EOG) - $135.18 as of 11/20/2024 4:00:54 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 54.60 | 57.50 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
85.00 | 49.40 | 53.30 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
90.00 | 44.40 | 47.80 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
95.00 | 40.10 | 42.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
100.00 | 34.00 | 38.80 | 26.80 | 0.00 | 0.00% | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:48 PM EST |
105.00 | 29.40 | 32.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
107.00 | 27.40 | 31.30 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
108.00 | 26.40 | 29.80 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
109.00 | 25.40 | 28.70 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
110.00 | 24.60 | 28.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
111.00 | 23.50 | 27.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
112.00 | 22.40 | 25.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
113.00 | 21.60 | 24.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
114.00 | 20.60 | 23.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
115.00 | 19.40 | 22.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
116.00 | 18.50 | 21.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
117.00 | 17.70 | 20.30 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
118.00 | 16.90 | 20.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
119.00 | 15.40 | 18.30 | 14.10 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
120.00 | 14.80 | 17.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
121.00 | 13.80 | 15.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
122.00 | 13.20 | 14.70 | 12.50 | 0.00 | 0.00% | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
123.00 | 12.40 | 13.70 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
124.00 | 11.60 | 13.10 | 10.77 | 0.00 | 0.00% | 0 | 28 | 1.06 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
125.00 | 10.20 | 11.60 | 9.28 | 0.00 | 0.00% | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
126.00 | 9.70 | 10.60 | 8.50 | 0.00 | 0.00% | 0 | 28 | 0.68 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
127.00 | 8.20 | 10.30 | 9.82 | 0.00 | 0.00% | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
128.00 | 6.30 | 8.80 | 7.52 | +0.64 | +9.31% | 121 | 128 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
129.00 | 6.80 | 8.70 | 6.05 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
130.00 | 6.10 | 6.90 | 5.50 | 0.00 | 0.00% | 0 | 66 | 0.46 | 0.98 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
131.00 | 4.70 | 6.10 | 4.40 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.96 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
132.00 | 4.20 | 4.70 | 4.28 | -0.72 | -14.40% | 1 | 20 | 0.39 | 0.92 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
133.00 | 2.90 | 3.60 | 4.41 | 0.00 | 0.00% | 0 | 17 | 0.19 | 0.87 | 0.07 | -0.17 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
134.00 | 0.70 | 2.70 | 1.81 | -0.12 | -6.22% | 1 | 43 | 0.31 | 0.79 | 0.10 | -0.22 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
135.00 | 1.70 | 1.90 | 1.82 | +0.42 | +30.00% | 7 | 78 | 0.28 | 0.68 | 0.13 | -0.26 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
136.00 | 1.10 | 1.25 | 1.17 | +0.44 | +60.28% | 8 | 69 | 0.26 | 0.54 | 0.15 | -0.27 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
137.00 | 0.65 | 0.80 | 0.75 | +0.25 | +50.00% | 6 | 23 | 0.26 | 0.38 | 0.15 | -0.25 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
138.00 | 0.35 | 0.50 | 0.30 | -0.07 | -18.92% | 9 | 47 | 0.27 | 0.25 | 0.12 | -0.21 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
139.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 113 | 0.28 | 0.15 | 0.09 | -0.16 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
140.00 | 0.10 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 78 | 0.28 | 0.09 | 0.06 | -0.11 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
141.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.04 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
142.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.02 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
143.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
144.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
145.00 | 0.00 | 0.20 | 1.53 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:48 PM EST |
146.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
147.00 | 0.00 | 1.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
148.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
149.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
165.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
170.00 | 0.00 | 1.00 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
175.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 1.25 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
85.00 | 0.00 | 0.25 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
90.00 | 0.00 | 0.25 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
95.00 | 0.00 | 0.25 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
100.00 | 0.00 | 0.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
105.00 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:48 PM EST |
107.00 | 0.00 | 0.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
108.00 | 0.00 | 0.30 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
109.00 | 0.00 | 1.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
111.00 | 0.00 | 0.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
112.00 | 0.00 | 1.25 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
113.00 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
114.00 | 0.00 | 1.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
115.00 | 0.00 | 1.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
116.00 | 0.00 | 1.00 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
117.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
118.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
119.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
120.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
121.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
122.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
123.00 | 0.00 | 0.10 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
124.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 211 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
126.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
127.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
128.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
129.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 52 | 0.53 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
130.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
131.00 | 0.00 | 0.15 | 0.05 | -0.11 | -68.75% | 3 | 1,306 | 0.38 | -0.04 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
132.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.08 | 0.05 | -0.10 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
133.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.13 | 0.07 | -0.17 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
134.00 | 0.25 | 0.35 | 0.37 | -0.40 | -51.95% | 10 | 55 | 0.26 | -0.21 | 0.10 | -0.22 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
135.00 | 0.45 | 0.60 | 1.18 | 0.00 | 0.00% | 0 | 28 | 0.25 | -0.32 | 0.13 | -0.26 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
136.00 | 0.80 | 0.95 | 0.85 | -0.57 | -40.15% | 2 | 3 | 0.24 | -0.46 | 0.15 | -0.27 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
137.00 | 1.35 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.62 | 0.15 | -0.25 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
138.00 | 2.00 | 2.30 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.75 | 0.12 | -0.21 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
139.00 | 2.80 | 3.10 | % | 0 | 0 | 0.24 | -0.85 | 0.09 | -0.16 | 11/20/2024 3:59:48 PM EST | |||
140.00 | 3.60 | 4.10 | 4.00 | -0.70 | -14.90% | 10 | 13 | 0.37 | -0.91 | 0.06 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
141.00 | 4.20 | 5.50 | % | 0 | 0 | 0.47 | -0.96 | 0.03 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
142.00 | 5.30 | 6.10 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.98 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
143.00 | 6.30 | 7.30 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
144.00 | 7.10 | 8.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
145.00 | 8.20 | 9.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
146.00 | 9.20 | 10.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
147.00 | 10.20 | 11.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
148.00 | 11.00 | 12.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
149.00 | 11.30 | 13.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
150.00 | 12.50 | 14.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
155.00 | 17.50 | 20.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
160.00 | 22.70 | 25.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
165.00 | 26.70 | 30.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
170.00 | 31.80 | 34.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
175.00 | 36.70 | 40.70 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |