Options Chain for EOG RES INC COM (EOG) - $130.65 as of 5/7/2024 6:27:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 44.10 | 47.40 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 90.00 | 39.20 | 42.30 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 95.00 | 33.50 | 37.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 100.00 | 28.90 | 32.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 105.00 | 23.70 | 27.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 110.00 | 19.50 | 20.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 112.00 | 17.90 | 20.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 113.00 | 15.70 | 18.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 114.00 | 14.60 | 18.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 115.00 | 13.80 | 17.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 5/7/2024 3:59:30 PM EST | |||
| 116.00 | 12.80 | 16.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 5/7/2024 3:59:30 PM EST | |||
| 117.00 | 12.10 | 14.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 5/7/2024 3:59:30 PM EST | |||
| 118.00 | 10.70 | 14.00 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 119.00 | 9.70 | 13.20 | 12.64 | +2.84 | +28.98% | 5 | 6 | 0.84 | 1.00 | 0.00 | -0.03 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 120.00 | 10.00 | 12.10 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 121.00 | 8.00 | 11.40 | 10.20 | 0.00 | 0.00% | 0 | 17 | 0.68 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 122.00 | 6.90 | 10.40 | 6.70 | 0.00 | 0.00% | 0 | 4 | 0.67 | 1.00 | 0.00 | -0.03 | 5/3/2024 | 5/7/2024 3:59:30 PM EST |
| 123.00 | 7.00 | 9.30 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.61 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 124.00 | 6.10 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.01 | -0.04 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 125.00 | 4.40 | 7.00 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.97 | 0.02 | -0.05 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 126.00 | 3.60 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.94 | 0.04 | -0.08 | 5/3/2024 | 5/7/2024 3:59:30 PM EST |
| 127.00 | 3.10 | 3.70 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.89 | 0.06 | -0.11 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 128.00 | 2.10 | 2.75 | 3.40 | 0.00 | 0.00% | 0 | 38 | 0.15 | 0.81 | 0.09 | -0.14 | 5/6/2024 | 5/7/2024 3:59:30 PM EST |
| 129.00 | 1.75 | 2.00 | 2.50 | 0.00 | 0.00% | 0 | 50 | 0.23 | 0.71 | 0.12 | -0.17 | 5/6/2024 | 5/7/2024 3:59:30 PM EST |
| 130.00 | 1.15 | 1.30 | 1.50 | -0.50 | -25.00% | 34 | 60 | 0.22 | 0.56 | 0.15 | -0.18 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 131.00 | 0.70 | 0.80 | 0.80 | -0.50 | -38.47% | 30 | 94 | 0.22 | 0.41 | 0.16 | -0.18 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 132.00 | 0.40 | 0.50 | 0.62 | -0.13 | -17.34% | 37 | 99 | 0.22 | 0.27 | 0.14 | -0.16 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 133.00 | 0.20 | 0.25 | 0.45 | +0.05 | +12.50% | 24 | 186 | 0.22 | 0.16 | 0.10 | -0.12 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 134.00 | 0.10 | 0.15 | 0.17 | -0.15 | -46.88% | 8 | 72 | 0.23 | 0.09 | 0.07 | -0.08 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 135.00 | 0.05 | 0.10 | 0.09 | -0.03 | -25.00% | 1 | 101 | 0.24 | 0.05 | 0.04 | -0.05 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 136.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 4 | 62 | 0.26 | 0.02 | 0.02 | -0.03 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 137.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 20 | 172 | 0.29 | 0.01 | 0.01 | -0.01 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 138.00 | 0.00 | 0.05 | 0.04 | -0.19 | -82.61% | 4 | 20 | 0.33 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 139.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 4 | 19 | 0.36 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.40 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:30 PM EST |
| 141.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:30 PM EST |
| 142.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 79 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 3:59:30 PM EST |
| 143.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:30 PM EST |
| 144.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/7/2024 3:59:30 PM EST |
| 145.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 65 | 0.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 146.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:30 PM EST |
| 147.00 | 0.00 | 0.05 | 0.92 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/7/2024 3:59:30 PM EST |
| 148.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 149.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/7/2024 3:59:30 PM EST |
| 152.50 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:30 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 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 | 1.00 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 112.00 | 0.00 | 1.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 113.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 114.00 | 0.00 | 1.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 5/7/2024 3:59:30 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/7/2024 3:59:30 PM EST |
| 116.00 | 0.00 | 0.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 5/7/2024 3:59:30 PM EST | |||
| 117.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/7/2024 3:59:30 PM EST |
| 118.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 119.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 17 | 1.19 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 120.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 121.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/7/2024 3:59:30 PM EST |
| 122.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/7/2024 3:59:30 PM EST |
| 123.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.00 | 0.00 | -0.03 | 5/6/2024 | 5/7/2024 3:59:30 PM EST |
| 124.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 286 | 0.32 | -0.01 | 0.01 | -0.04 | 5/3/2024 | 5/7/2024 3:59:30 PM EST |
| 125.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.27 | -0.03 | 0.02 | -0.05 | 5/6/2024 | 5/7/2024 3:59:30 PM EST |
| 126.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 112 | 0.24 | -0.06 | 0.04 | -0.08 | 5/6/2024 | 5/7/2024 3:59:30 PM EST |
| 127.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 3 | 75 | 0.24 | -0.11 | 0.06 | -0.11 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 128.00 | 0.25 | 0.35 | 0.15 | -0.22 | -59.46% | 1 | 109 | 0.23 | -0.19 | 0.09 | -0.14 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 129.00 | 0.45 | 0.55 | 0.35 | -0.25 | -41.67% | 4 | 62 | 0.22 | -0.29 | 0.12 | -0.17 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 130.00 | 0.80 | 0.90 | 0.80 | -0.14 | -14.90% | 24 | 192 | 0.22 | -0.44 | 0.15 | -0.18 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 131.00 | 1.30 | 1.45 | 1.40 | +0.05 | +3.71% | 11 | 76 | 0.21 | -0.59 | 0.16 | -0.18 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 132.00 | 1.90 | 2.15 | 1.45 | -0.60 | -29.27% | 5 | 62 | 0.21 | -0.73 | 0.14 | -0.16 | 5/7/2024 | 5/7/2024 3:59:30 PM EST |
| 133.00 | 2.55 | 3.90 | 2.40 | 0.00 | 0.00% | 0 | 69 | 0.15 | -0.84 | 0.10 | -0.12 | 5/6/2024 | 5/7/2024 3:59:30 PM EST |
| 134.00 | 2.80 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.91 | 0.07 | -0.08 | 5/3/2024 | 5/7/2024 3:59:30 PM EST |
| 135.00 | 4.40 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 47 | 0.43 | -0.95 | 0.04 | -0.05 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 136.00 | 3.90 | 6.70 | 5.30 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.98 | 0.02 | -0.03 | 5/2/2024 | 5/7/2024 3:59:30 PM EST |
| 137.00 | 4.80 | 7.70 | 3.30 | 0.00 | 0.00% | 0 | 31 | 0.54 | -0.99 | 0.01 | -0.01 | 4/29/2024 | 5/7/2024 3:59:30 PM EST |
| 138.00 | 6.00 | 9.30 | 4.00 | 0.00 | 0.00% | 0 | 14 | 0.56 | -1.00 | 0.00 | -0.01 | 4/29/2024 | 5/7/2024 3:59:30 PM EST |
| 139.00 | 6.90 | 9.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 140.00 | 8.50 | 11.60 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/7/2024 3:59:30 PM EST |
| 141.00 | 8.90 | 12.20 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.66 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/7/2024 3:59:30 PM EST |
| 142.00 | 9.60 | 12.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 143.00 | 10.70 | 14.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 144.00 | 12.10 | 14.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 145.00 | 14.10 | 16.10 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:30 PM EST |
| 146.00 | 13.90 | 16.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 147.00 | 14.70 | 18.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 148.00 | 15.90 | 18.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 149.00 | 16.60 | 19.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 150.00 | 19.10 | 20.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 152.50 | 20.40 | 23.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 155.00 | 22.60 | 25.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 160.00 | 27.70 | 31.40 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST | |||
| 165.00 | 32.60 | 36.60 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:30 PM EST |