Options Chain for EOG RES INC COM (EOG) - $135.70 as of 4/29/2024 1:03:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 49.80 | 53.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 90.00 | 44.80 | 47.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 95.00 | 39.80 | 42.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 35.00 | 37.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 105.00 | 30.00 | 33.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 110.00 | 25.60 | 27.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 115.00 | 20.10 | 22.90 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 119.00 | 16.40 | 18.20 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 120.00 | 16.30 | 17.40 | % | 0 | 0 | 0.37 | 0.94 | 0.01 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 121.00 | 14.60 | 16.10 | % | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 122.00 | 14.10 | 15.40 | % | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 123.00 | 12.10 | 14.00 | % | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 124.00 | 11.60 | 13.10 | % | 0 | 0 | 0.16 | 0.89 | 0.02 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 125.00 | 11.80 | 12.20 | % | 0 | 0 | 0.19 | 0.87 | 0.02 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 126.00 | 10.60 | 11.40 | 9.07 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.85 | 0.02 | -0.05 | 4/18/2024 | 4/29/2024 12:58:50 PM EST |
| 127.00 | 10.10 | 10.50 | % | 0 | 0 | 0.24 | 0.83 | 0.02 | -0.06 | 4/29/2024 12:58:50 PM EST | |||
| 128.00 | 9.30 | 9.70 | 7.41 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.81 | 0.02 | -0.06 | 4/18/2024 | 4/29/2024 12:58:50 PM EST |
| 129.00 | 8.40 | 8.90 | % | 0 | 0 | 0.25 | 0.78 | 0.03 | -0.06 | 4/29/2024 12:58:50 PM EST | |||
| 130.00 | 7.70 | 8.10 | % | 0 | 0 | 0.25 | 0.75 | 0.03 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 131.00 | 7.00 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.72 | 0.03 | -0.07 | 4/12/2024 | 4/29/2024 12:58:50 PM EST |
| 132.00 | 6.30 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.69 | 0.03 | -0.07 | 4/17/2024 | 4/29/2024 12:58:50 PM EST |
| 133.00 | 5.70 | 6.10 | 4.65 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.66 | 0.04 | -0.07 | 4/18/2024 | 4/29/2024 12:58:50 PM EST |
| 134.00 | 5.10 | 5.50 | % | 0 | 0 | 0.25 | 0.62 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 135.00 | 4.60 | 4.90 | 4.76 | 0.00 | 0.00% | 0 | 37 | 0.26 | 0.58 | 0.04 | -0.07 | 4/24/2024 | 4/29/2024 12:58:50 PM EST |
| 136.00 | 4.00 | 4.40 | 4.86 | 0.00 | 0.00% | 0 | 24 | 0.25 | 0.55 | 0.04 | -0.07 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 137.00 | 3.50 | 3.90 | 3.95 | -0.25 | -5.96% | 2 | 134 | 0.25 | 0.51 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 138.00 | 3.20 | 3.40 | 3.20 | -0.64 | -16.67% | 1 | 33 | 0.25 | 0.47 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 139.00 | 2.75 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.43 | 0.04 | -0.07 | 4/15/2024 | 4/29/2024 12:58:50 PM EST |
| 140.00 | 2.35 | 2.60 | 2.88 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.39 | 0.04 | -0.07 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 141.00 | 2.05 | 2.25 | % | 0 | 0 | 0.25 | 0.35 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 142.00 | 1.80 | 1.95 | 1.92 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.32 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 12:58:50 PM EST |
| 143.00 | 1.50 | 1.65 | 1.70 | % | 1 | 0 | 0.25 | 0.28 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:50 PM EST | |
| 144.00 | 1.30 | 1.45 | 1.52 | -0.03 | -1.94% | 2 | 1 | 0.25 | 0.25 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 145.00 | 1.10 | 1.25 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.22 | 0.03 | -0.05 | 4/11/2024 | 4/29/2024 12:58:50 PM EST |
| 146.00 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.20 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 147.00 | 0.75 | 0.90 | % | 0 | 0 | 0.25 | 0.17 | 0.03 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 148.00 | 0.65 | 0.80 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.15 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 149.00 | 0.55 | 0.65 | % | 0 | 0 | 0.25 | 0.13 | 0.02 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 150.00 | 0.45 | 0.55 | % | 0 | 0 | 0.25 | 0.11 | 0.02 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 155.00 | 0.15 | 0.25 | 0.25 | % | 1 | 0 | 0.26 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:50 PM EST | |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:58:50 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 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 119.00 | 0.20 | 0.30 | % | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 120.00 | 0.25 | 0.35 | % | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 121.00 | 0.30 | 0.40 | % | 0 | 0 | 0.28 | -0.07 | 0.01 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 122.00 | 0.40 | 0.50 | % | 0 | 0 | 0.28 | -0.08 | 0.01 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 123.00 | 0.45 | 0.55 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.09 | 0.01 | -0.05 | 4/18/2024 | 4/29/2024 12:58:50 PM EST |
| 124.00 | 0.55 | 0.65 | % | 0 | 0 | 0.28 | -0.11 | 0.02 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 125.00 | 0.65 | 0.85 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.13 | 0.02 | -0.05 | 4/16/2024 | 4/29/2024 12:58:50 PM EST |
| 126.00 | 0.80 | 0.95 | % | 0 | 0 | 0.27 | -0.15 | 0.02 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 127.00 | 0.95 | 1.05 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.17 | 0.02 | -0.06 | 4/12/2024 | 4/29/2024 12:58:50 PM EST |
| 128.00 | 1.15 | 1.40 | 1.15 | -0.48 | -29.45% | 13 | 5 | 0.26 | -0.19 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 129.00 | 1.35 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.22 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 130.00 | 1.60 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.25 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 131.00 | 1.90 | 2.10 | 1.87 | -0.53 | -22.09% | 35 | 26 | 0.26 | -0.28 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 132.00 | 2.20 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.31 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 133.00 | 2.60 | 3.20 | % | 0 | 0 | 0.26 | -0.34 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 134.00 | 2.95 | 3.10 | 2.94 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.38 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 135.00 | 3.40 | 3.60 | % | 0 | 0 | 0.26 | -0.42 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 136.00 | 3.80 | 4.10 | 3.80 | -0.68 | -15.18% | 1 | 5 | 0.26 | -0.45 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 137.00 | 4.40 | 4.60 | % | 0 | 0 | 0.26 | -0.49 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 138.00 | 4.90 | 5.20 | % | 0 | 0 | 0.25 | -0.53 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 139.00 | 5.50 | 5.80 | % | 0 | 0 | 0.25 | -0.57 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 140.00 | 6.10 | 6.50 | % | 0 | 0 | 0.26 | -0.61 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 141.00 | 6.80 | 7.10 | % | 0 | 0 | 0.25 | -0.65 | 0.04 | -0.07 | 4/29/2024 12:58:50 PM EST | |||
| 142.00 | 7.50 | 9.50 | % | 0 | 0 | 0.25 | -0.68 | 0.04 | -0.06 | 4/29/2024 12:58:50 PM EST | |||
| 143.00 | 8.30 | 8.60 | % | 0 | 0 | 0.26 | -0.72 | 0.03 | -0.06 | 4/29/2024 12:58:50 PM EST | |||
| 144.00 | 9.00 | 9.40 | % | 0 | 0 | 0.26 | -0.75 | 0.03 | -0.06 | 4/29/2024 12:58:50 PM EST | |||
| 145.00 | 9.90 | 11.70 | % | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 146.00 | 10.70 | 12.20 | % | 0 | 0 | 0.28 | -0.80 | 0.03 | -0.05 | 4/29/2024 12:58:50 PM EST | |||
| 147.00 | 11.60 | 13.50 | % | 0 | 0 | 0.30 | -0.83 | 0.03 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 148.00 | 12.50 | 13.00 | % | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 149.00 | 12.80 | 13.90 | % | 0 | 0 | 0.21 | -0.87 | 0.02 | -0.04 | 4/29/2024 12:58:50 PM EST | |||
| 150.00 | 13.70 | 15.70 | % | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 155.00 | 17.40 | 20.40 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 160.00 | 22.80 | 25.60 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 165.00 | 27.10 | 30.50 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST |