EOG option chain EOG Resources, Inc.
Cboe delayed options data · के अनुसार 06:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±10.2% (141.71–174.01) · ATM IV 31.3% · P/C ओपन इंटरेस्ट 0.80
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 76.40 | 79.50 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 2.15 | 17 | 105.3% | -0.00 | 0.0001 | -0.001 | ||||
| 71.40 | 74.60 | 4 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 2.15 | 13 | 97.2% | -0.00 | 0.0001 | -0.001 | |||
| 66.50 | 70.40 | 2 | 70.1% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.4500 | 76 | 67.7% | -0.00 | 0.0002 | -0.002 | ||
| 61.50 | 64.70 | 3 | 1.00 | 0.0003 | 0.000 | 95 | 0 | 0.6500 | 16 | 65.6% | -0.00 | 0.0003 | -0.002 | |||
| 59.00 | 62.80 | 3 | 54.2% | 1.00 | 0.0004 | 0.000 | 97.5 | 0 | 0.4500 | 17 | 59.1% | -0.00 | 0.0004 | -0.003 | ||
| 57.10 | 59.70 | 2 | 12 | 50.5% | 0.99 | 0.0005 | 0.000 | 100 | 0 | 0.5000 | 606 | 57.3% | -0.00 | 0.0005 | -0.003 | |
| 51.80 | 54.70 | 4 | 0.99 | 0.0007 | 0.000 | 105 | 0 | 0.3000 | 399 | 48.1% | -0.01 | 0.0007 | -0.004 | |||
| 46.70 | 50.60 | 55 | 47.6% | 0.99 | 0.0011 | -0.000 | 110 | 0 | 0.3500 | 908 | 44.3% | -0.01 | 0.0011 | -0.006 | ||
| 42.00 | 44.70 | 162 | 0.98 | 0.0018 | -0.003 | 115 | 0 | 0.4500 | 3 | 208 | 41.1% | -0.02 | 0.0018 | -0.009 | ||
| 37.30 | 40.80 | 225 | 43.9% | 0.97 | 0.0027 | -0.008 | 120 | 0.1500 | 0.3500 | 1 | 269 | 37.1% | -0.03 | 0.0027 | -0.013 | |
| 32.10 | 35.90 | 207 | 37.3% | 0.95 | 0.0040 | -0.013 | 125 | 0 | 0.7500 | 518 | 35.0% | -0.04 | 0.0041 | -0.018 | ||
| 28.00 | 31.30 | 604 | 39.1% | 0.93 | 0.0060 | -0.021 | 130 | 0.3500 | 0.8000 | 555 | 33.1% | -0.07 | 0.0060 | -0.024 | ||
| 23.40 | 26.10 | 16 | 647 | 34.0% | 0.89 | 0.0084 | -0.029 | 135 | 0.8000 | 1.30 | 5 | 514 | 32.8% | -0.11 | 0.0085 | -0.033 |
| 19.30 | 21.40 | 6 | 209 | 32.3% | 0.84 | 0.0114 | -0.039 | 140 | 1.65 | 1.95 | 6 | 560 | 32.6% | -0.16 | 0.0115 | -0.042 |
| 15.60 | 17.20 | 1 | 194 | 31.8% | 0.77 | 0.0145 | -0.049 | 145 | 2.70 | 3.00 | 3 | 191 | 32.1% | -0.23 | 0.0147 | -0.052 |
| 12.40 | 13.70 | 2 | 936 | 32.1% | 0.69 | 0.0172 | -0.058 | 150 | 4.10 | 4.50 | 8 | 127 | 31.7% | -0.31 | 0.0175 | -0.060 |
| 9.80 | 10.40 | 8 | 1,022 | 32.2% | 0.60 | 0.0191 | -0.064 | 155 | 6.00 | 6.40 | 2 | 139 | 31.2% | -0.41 | 0.0195 | -0.066 |
| 7.30 | 7.60 | 15 | 465 | 31.5% | 0.50 | 0.0197 | -0.066 | 160 | 8.50 | 8.90 | 1 | 7 | 31.1% | -0.51 | 0.0203 | -0.068 |
| 5.30 | 5.60 | 17 | 630 | 31.5% | 0.41 | 0.0192 | -0.065 | 165 | 11.50 | 11.90 | 4 | 31.0% | -0.60 | 0.0198 | -0.066 | |
| 3.80 | 4.00 | 38 | 525 | 31.5% | 0.32 | 0.0176 | -0.060 | 170 | 13.90 | 16.40 | 2 | 30.9% | -0.69 | 0.0184 | -0.061 | |
| 2.35 | 3.10 | 7 | 163 | 31.6% | 0.25 | 0.0154 | -0.053 | 175 | 17.90 | 20.40 | 4 | 31.6% | -0.77 | 0.0164 | -0.054 | |
| 1.80 | 2.15 | 5 | 124 | 32.3% | 0.19 | 0.0130 | -0.045 | 180 | 22.20 | 24.80 | 3 | 32.5% | -0.84 | 0.0142 | -0.047 | |
| 1.20 | 1.60 | 1 | 28 | 32.8% | 0.14 | 0.0106 | -0.037 | 185 | 26.60 | 29.20 | 1 | 32.3% | -0.89 | 0.0119 | -0.039 | |
| 0.6000 | 1.00 | 90 | 31.6% | 0.10 | 0.0084 | -0.030 | 190 | 30.50 | 34.40 | 3 | 30.6% | -0.93 | 0.0098 | -0.032 | ||
| 0.0500 | 0.9500 | 57 | 31.5% | 0.07 | 0.0065 | -0.024 | 195 | 35.30 | 39.20 | -0.97 | 0.0080 | -0.025 | ||||
| 0.0500 | 0.7000 | 1 | 380 | 32.6% | 0.05 | 0.0049 | -0.018 | 200 | 40.10 | 44.40 | -0.99 | 0.0054 | -0.018 | |||
| 0 | 0.5000 | 19 | 35.4% | 0.03 | 0.0027 | -0.011 | 210 | 50.70 | 53.80 | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.8000 | 3 | 43.4% | 0.01 | 0.0015 | -0.006 | 220 | 61.00 | 64.20 | 51.4% | -1.00 | 0.0000 | -0.018 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Dec 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs