Options Chain for EQT CORP COM (EQT) - $54.92 as of 10/10/2025 3:01:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.70 | 28.45 | 27.08 | % | 0.98 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 30.00 | 23.30 | 25.95 | 24.63 | 26.54 | 0.00 | 0.00% | 0.82 | 0 | 7 | 4.18 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:51 PM EST |
| 32.50 | 20.90 | 23.45 | 22.18 | % | 0.68 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 35.00 | 18.70 | 20.95 | 19.83 | 21.50 | 0.00 | 0.00% | 0.57 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 37.50 | 16.20 | 18.45 | 17.33 | 13.90 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 1:58:51 PM EST |
| 38.00 | 15.70 | 17.95 | 16.83 | % | 0.44 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 39.00 | 14.55 | 16.95 | 15.75 | % | 0.40 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 40.00 | 13.55 | 15.95 | 14.75 | 16.80 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:51 PM EST |
| 41.00 | 12.65 | 14.60 | 13.63 | % | 0.33 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 42.00 | 11.65 | 13.85 | 12.75 | % | 0.30 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 42.50 | 11.15 | 13.25 | 12.20 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:51 PM EST |
| 43.00 | 10.65 | 12.45 | 11.55 | % | 0.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 44.00 | 9.55 | 11.10 | 10.33 | 11.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:51 PM EST |
| 45.00 | 8.75 | 10.60 | 9.68 | 10.90 | 0.00 | 0.00% | 0.22 | 0 | 52 | 1.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 45.50 | 7.95 | 9.80 | 8.88 | 10.68 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 46.00 | 7.55 | 9.55 | 8.55 | 9.90 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 46.50 | 7.00 | 8.55 | 7.78 | 6.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:51 PM EST |
| 47.00 | 6.75 | 8.55 | 7.65 | 8.02 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.40 | 0.99 | 0.01 | -0.01 | 10/1/2025 | 10/10/2025 1:58:51 PM EST |
| 47.50 | 6.30 | 7.50 | 6.90 | 7.26 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.52 | 0.99 | 0.01 | -0.01 | 9/29/2025 | 10/10/2025 1:58:51 PM EST |
| 48.00 | 5.50 | 8.00 | 6.75 | 7.01 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.52 | 0.98 | 0.01 | -0.02 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 48.50 | 5.30 | 7.15 | 6.23 | % | 0.13 | 0 | 0 | 1.28 | 0.97 | 0.02 | -0.02 | 10/10/2025 1:58:51 PM EST | |||
| 49.00 | 4.85 | 6.30 | 5.58 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.11 | 0.96 | 0.03 | -0.02 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 49.50 | 4.20 | 6.10 | 5.15 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.13 | 0.94 | 0.04 | -0.03 | 10/2/2025 | 10/10/2025 1:58:51 PM EST |
| 50.00 | 3.95 | 4.35 | 4.15 | 5.85 | 0.00 | 0.00% | 0.08 | 0 | 578 | 0.80 | 0.92 | 0.05 | -0.04 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 51.00 | 2.98 | 4.75 | 3.87 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 146 | 1.00 | 0.85 | 0.07 | -0.06 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 52.00 | 2.29 | 2.60 | 2.45 | 2.40 | -3.09 | -56.29% | 0.05 | 20 | 123 | 0.46 | 0.77 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 52.50 | 1.86 | 2.35 | 2.11 | 2.58 | -0.40 | -13.43% | 0.04 | 1 | 1,544 | 0.50 | 0.72 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 53.00 | 1.69 | 1.81 | 1.75 | 1.92 | -0.63 | -24.71% | 0.03 | 51 | 765 | 0.42 | 0.66 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 54.00 | 1.13 | 1.23 | 1.18 | 1.17 | -1.04 | -47.06% | 0.02 | 12 | 214 | 0.42 | 0.54 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 55.00 | 0.70 | 0.90 | 0.80 | 0.74 | -0.43 | -36.76% | 0.01 | 110 | 3,071 | 0.41 | 0.41 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 56.00 | 0.40 | 0.47 | 0.44 | 0.44 | -0.48 | -52.18% | 0.01 | 156 | 241 | 0.40 | 0.29 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 57.00 | 0.21 | 0.27 | 0.24 | 0.25 | -0.19 | -43.19% | 0.00 | 1,538 | 6,906 | 0.41 | 0.19 | 0.09 | -0.06 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 57.50 | 0.11 | 0.23 | 0.17 | 0.18 | -0.15 | -45.46% | 0.00 | 70 | 3,681 | 0.40 | 0.15 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 58.00 | 0.10 | 0.16 | 0.13 | 0.19 | -0.05 | -20.84% | 0.00 | 40 | 578 | 0.40 | 0.12 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 59.00 | 0.03 | 0.25 | 0.14 | 0.06 | -0.11 | -64.71% | 0.00 | 51 | 541 | 0.42 | 0.07 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 9,407 | 0.56 | 0.04 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 61.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.91 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.28 | 0.01 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 63.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 64.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 67.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 68.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 75.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 37.50 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.53 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:58:51 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.04 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 486 | 1.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:51 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,479 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.22 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:51 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 47.00 | 0.00 | 0.19 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 8 | 64 | 0.73 | -0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.52 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.74 | -0.02 | 0.01 | -0.02 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 48.50 | 0.05 | 0.38 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.74 | -0.03 | 0.02 | -0.02 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.89 | -0.04 | 0.03 | -0.02 | 10/1/2025 | 10/10/2025 1:58:51 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.84 | -0.06 | 0.04 | -0.03 | 9/29/2025 | 10/10/2025 1:58:51 PM EST |
| 50.00 | 0.14 | 0.19 | 0.17 | 0.10 | +0.03 | +42.86% | 0.00 | 95 | 1,420 | 0.46 | -0.08 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 51.00 | 0.26 | 0.32 | 0.29 | 0.20 | +0.03 | +17.65% | 0.01 | 23 | 210 | 0.42 | -0.15 | 0.07 | -0.06 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 52.00 | 0.47 | 0.56 | 0.52 | 0.48 | +0.20 | +71.43% | 0.01 | 16 | 809 | 0.43 | -0.23 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 52.50 | 0.57 | 0.69 | 0.63 | 0.62 | +0.22 | +55.00% | 0.01 | 32 | 697 | 0.43 | -0.28 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 53.00 | 0.76 | 0.87 | 0.82 | 0.81 | +0.35 | +76.09% | 0.02 | 19 | 234 | 0.42 | -0.34 | 0.12 | -0.09 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 54.00 | 1.21 | 1.33 | 1.27 | 1.24 | +0.49 | +65.34% | 0.02 | 97 | 694 | 0.43 | -0.46 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 55.00 | 1.79 | 1.92 | 1.86 | 1.80 | +0.41 | +29.50% | 0.03 | 156 | 459 | 0.42 | -0.59 | 0.13 | -0.09 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 56.00 | 1.87 | 2.76 | 2.32 | 1.79 | -0.07 | -3.77% | 0.04 | 5 | 544 | 0.34 | -0.71 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 57.00 | 2.50 | 3.45 | 2.98 | 2.70 | +0.27 | +11.12% | 0.05 | 6 | 681 | 0.57 | -0.81 | 0.09 | -0.06 | 10/10/2025 | 10/10/2025 1:58:51 PM EST |
| 57.50 | 3.60 | 4.15 | 3.88 | 2.86 | 0.00 | 0.00% | 0.07 | 0 | 113 | 0.51 | -0.85 | 0.08 | -0.05 | 10/9/2025 | 10/10/2025 1:58:51 PM EST |
| 58.00 | 2.21 | 4.90 | 3.56 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.83 | -0.88 | 0.07 | -0.04 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 59.00 | 3.25 | 5.30 | 4.28 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.82 | -0.93 | 0.04 | -0.03 | 9/30/2025 | 10/10/2025 1:58:51 PM EST |
| 60.00 | 4.45 | 6.65 | 5.55 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.60 | -0.96 | 0.03 | -0.02 | 10/8/2025 | 10/10/2025 1:58:51 PM EST |
| 61.00 | 5.10 | 7.45 | 6.28 | 4.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.01 | -0.98 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 1:58:51 PM EST |
| 62.00 | 6.15 | 8.80 | 7.48 | % | 0.12 | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 10/10/2025 1:58:51 PM EST | |||
| 63.00 | 7.35 | 9.60 | 8.48 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 64.00 | 8.15 | 10.35 | 9.25 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 65.00 | 9.15 | 11.70 | 10.43 | 9.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:51 PM EST |
| 66.00 | 10.25 | 12.45 | 11.35 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 67.00 | 11.75 | 13.35 | 12.55 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 68.00 | 12.40 | 14.55 | 13.48 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 70.00 | 14.10 | 17.30 | 15.70 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST | |||
| 75.00 | 19.10 | 22.55 | 20.83 | % | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:51 PM EST |