Options Chain for EOG RES INC COM (EOG) - $132.13 as of 5/1/2024 3:31:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 43.40 | 46.90 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 90.00 | 38.20 | 41.90 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 95.00 | 33.20 | 36.60 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 100.00 | 28.20 | 31.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 105.00 | 23.70 | 26.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 110.00 | 18.20 | 21.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 111.00 | 17.40 | 20.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 112.00 | 16.30 | 19.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 113.00 | 15.60 | 18.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 114.00 | 14.00 | 17.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 115.00 | 13.40 | 16.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 116.00 | 13.60 | 14.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 117.00 | 11.60 | 15.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:49 PM EST | |||
| 118.00 | 10.70 | 12.90 | 15.15 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.99 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 119.00 | 10.10 | 12.40 | 13.80 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.99 | 0.01 | -0.06 | 4/15/2024 | 5/1/2024 3:59:49 PM EST |
| 120.00 | 9.60 | 10.50 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.98 | 0.01 | -0.08 | 4/16/2024 | 5/1/2024 3:59:49 PM EST |
| 121.00 | 8.60 | 9.30 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.11 | 3/28/2024 | 5/1/2024 3:59:49 PM EST |
| 122.00 | 7.80 | 9.40 | 6.31 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.95 | 0.02 | -0.15 | 3/26/2024 | 5/1/2024 3:59:49 PM EST |
| 123.00 | 6.90 | 7.40 | % | 0 | 0 | 0.63 | 0.93 | 0.03 | -0.20 | 5/1/2024 3:59:49 PM EST | |||
| 124.00 | 6.00 | 6.40 | 11.35 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.89 | 0.04 | -0.25 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 125.00 | 5.30 | 5.50 | 10.05 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.85 | 0.05 | -0.31 | 4/12/2024 | 5/1/2024 3:59:49 PM EST |
| 126.00 | 4.50 | 4.70 | 4.70 | -6.65 | -58.59% | 1 | 6 | 0.53 | 0.80 | 0.06 | -0.38 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 127.00 | 3.70 | 3.90 | 6.87 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.73 | 0.07 | -0.43 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 128.00 | 3.00 | 3.30 | 3.50 | -3.10 | -46.97% | 10 | 25 | 0.54 | 0.66 | 0.07 | -0.48 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 129.00 | 2.50 | 2.65 | 2.65 | -3.65 | -57.94% | 3 | 70 | 0.53 | 0.59 | 0.08 | -0.51 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 130.00 | 2.00 | 2.10 | 2.00 | -4.37 | -68.61% | 91 | 27 | 0.53 | 0.51 | 0.08 | -0.52 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 131.00 | 1.55 | 1.65 | 1.65 | -2.15 | -56.58% | 58 | 44 | 0.54 | 0.43 | 0.08 | -0.51 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 132.00 | 1.15 | 1.25 | 1.35 | -3.37 | -71.40% | 19 | 26 | 0.53 | 0.35 | 0.07 | -0.48 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 133.00 | 0.85 | 0.95 | 0.90 | -1.30 | -59.10% | 6 | 93 | 0.53 | 0.28 | 0.07 | -0.44 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 134.00 | 0.60 | 0.70 | 0.74 | -1.01 | -57.72% | 9 | 74 | 0.53 | 0.22 | 0.06 | -0.39 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 135.00 | 0.40 | 0.50 | 0.45 | -1.45 | -76.32% | 61 | 202 | 0.52 | 0.17 | 0.05 | -0.33 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 136.00 | 0.30 | 0.35 | 0.30 | -0.57 | -65.52% | 41 | 186 | 0.53 | 0.13 | 0.04 | -0.27 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 137.00 | 0.20 | 0.25 | 0.20 | -0.50 | -71.43% | 37 | 159 | 0.53 | 0.09 | 0.03 | -0.22 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 138.00 | 0.10 | 0.20 | 0.10 | -0.50 | -83.34% | 26 | 107 | 0.53 | 0.06 | 0.03 | -0.17 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 139.00 | 0.05 | 0.15 | 0.10 | -0.35 | -77.78% | 32 | 95 | 0.50 | 0.04 | 0.02 | -0.12 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 140.00 | 0.05 | 0.10 | 0.09 | -0.16 | -64.00% | 9 | 163 | 0.55 | 0.03 | 0.01 | -0.09 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 141.00 | 0.00 | 0.10 | 0.05 | -0.30 | -85.72% | 3 | 45 | 0.62 | 0.02 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 142.00 | 0.00 | 0.05 | 0.05 | -0.46 | -90.20% | 10 | 197 | 0.67 | 0.01 | 0.01 | -0.04 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 143.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 200 | 0.71 | 0.01 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 144.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.67 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 146.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/1/2024 3:59:49 PM EST |
| 147.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:49 PM EST |
| 148.00 | 0.00 | 0.05 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:49 PM EST |
| 149.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:49 PM EST |
| 152.50 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:49 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 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 | 2.10 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.10 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 400 | 1.05 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 5/1/2024 3:59:49 PM EST |
| 111.00 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 112.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 5/1/2024 3:59:49 PM EST |
| 113.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 114.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 5/1/2024 3:59:49 PM EST |
| 116.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 117.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:49 PM EST | |||
| 118.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.01 | 0.00 | -0.05 | 4/17/2024 | 5/1/2024 3:59:49 PM EST |
| 119.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 3 | 13 | 0.61 | -0.01 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 120.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.02 | 0.01 | -0.08 | 4/26/2024 | 5/1/2024 3:59:49 PM EST |
| 121.00 | 0.05 | 0.15 | 0.13 | +0.08 | +160.00% | 6 | 7 | 0.58 | -0.03 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 122.00 | 0.05 | 0.15 | 0.18 | +0.13 | +260.00% | 6 | 57 | 0.51 | -0.05 | 0.02 | -0.15 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 123.00 | 0.10 | 0.20 | 0.30 | +0.23 | +328.58% | 1 | 128 | 0.51 | -0.07 | 0.03 | -0.20 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 124.00 | 0.20 | 0.30 | 0.25 | +0.16 | +177.78% | 4 | 20 | 0.51 | -0.11 | 0.04 | -0.25 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 125.00 | 0.35 | 0.45 | 0.40 | +0.25 | +166.67% | 54 | 13 | 0.52 | -0.15 | 0.05 | -0.31 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 126.00 | 0.50 | 0.60 | 0.60 | +0.20 | +50.00% | 54 | 10 | 0.51 | -0.20 | 0.06 | -0.38 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 127.00 | 0.75 | 0.85 | 0.80 | +0.58 | +263.64% | 10 | 92 | 0.51 | -0.27 | 0.07 | -0.43 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 128.00 | 1.10 | 1.20 | 1.10 | +0.66 | +150.00% | 23 | 81 | 0.52 | -0.34 | 0.07 | -0.48 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 129.00 | 1.50 | 1.60 | 1.50 | +0.75 | +100.00% | 22 | 44 | 0.52 | -0.41 | 0.08 | -0.51 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 130.00 | 1.95 | 2.10 | 2.09 | +0.94 | +81.74% | 40 | 106 | 0.53 | -0.49 | 0.08 | -0.52 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 131.00 | 2.50 | 2.65 | 2.55 | +1.00 | +64.52% | 32 | 81 | 0.53 | -0.57 | 0.08 | -0.51 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 132.00 | 3.10 | 3.30 | 3.20 | +1.12 | +53.85% | 18 | 64 | 0.53 | -0.65 | 0.07 | -0.48 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 133.00 | 3.80 | 4.00 | 3.50 | +1.20 | +52.18% | 8 | 86 | 0.53 | -0.72 | 0.07 | -0.44 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 134.00 | 4.50 | 4.80 | 4.00 | +1.15 | +40.36% | 1 | 192 | 0.52 | -0.78 | 0.06 | -0.39 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 135.00 | 5.30 | 5.70 | 4.90 | +2.15 | +78.19% | 22 | 144 | 0.51 | -0.83 | 0.05 | -0.33 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 136.00 | 6.20 | 6.50 | 6.10 | +1.54 | +33.78% | 18 | 93 | 0.52 | -0.87 | 0.04 | -0.27 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 137.00 | 7.10 | 7.30 | 7.20 | +4.40 | +157.15% | 18 | 54 | 0.46 | -0.91 | 0.03 | -0.22 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 138.00 | 7.90 | 8.40 | 7.80 | +3.90 | +100.00% | 18 | 36 | 0.66 | -0.94 | 0.03 | -0.17 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 139.00 | 8.60 | 9.40 | 4.20 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.96 | 0.02 | -0.12 | 4/29/2024 | 5/1/2024 3:59:49 PM EST |
| 140.00 | 9.70 | 11.60 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.97 | 0.01 | -0.09 | 4/25/2024 | 5/1/2024 3:59:49 PM EST |
| 141.00 | 10.80 | 12.00 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.06 | 5/1/2024 3:59:49 PM EST | |||
| 142.00 | 11.60 | 12.40 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.04 | 5/1/2024 3:59:49 PM EST | |||
| 143.00 | 11.20 | 14.10 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.03 | 5/1/2024 3:59:49 PM EST | |||
| 144.00 | 13.10 | 14.80 | 9.40 | 0.00 | 0.00% | 0 | 3 | 1.20 | -1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 145.00 | 14.30 | 16.10 | 13.55 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 4/16/2024 | 5/1/2024 3:59:49 PM EST |
| 146.00 | 14.30 | 17.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 147.00 | 15.80 | 18.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 148.00 | 16.70 | 19.20 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:49 PM EST |
| 149.00 | 17.60 | 20.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 150.00 | 18.80 | 20.80 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:49 PM EST |
| 152.50 | 21.80 | 23.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 155.00 | 23.80 | 26.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 160.00 | 28.10 | 31.60 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST |