Options Chain for EQT CORP COM (EQT) - $49.99 as of 9/18/2025 10:42:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.55 | 21.20 | 19.38 | % | 0.65 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 35.00 | 13.00 | 16.20 | 14.60 | % | 0.42 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 38.00 | 10.25 | 12.85 | 11.55 | % | 0.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 39.00 | 9.40 | 11.85 | 10.63 | % | 0.27 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 40.00 | 8.65 | 10.50 | 9.58 | % | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 41.00 | 7.30 | 9.75 | 8.53 | % | 0.21 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 9/18/2025 9:58:48 AM EST | |||
| 42.00 | 6.50 | 8.65 | 7.58 | % | 0.18 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 9/18/2025 9:58:48 AM EST | |||
| 43.00 | 5.35 | 8.20 | 6.78 | % | 0.16 | 0 | 0 | 0.72 | 0.97 | 0.02 | -0.01 | 9/18/2025 9:58:48 AM EST | |||
| 44.00 | 3.65 | 7.15 | 5.40 | % | 0.12 | 0 | 0 | 0.62 | 0.94 | 0.03 | -0.02 | 9/18/2025 9:58:48 AM EST | |||
| 45.00 | 2.90 | 5.65 | 4.28 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | 0.90 | 0.04 | -0.03 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 45.50 | 2.64 | 5.20 | 3.92 | % | 0.09 | 0 | 0 | 0.39 | 0.88 | 0.05 | -0.03 | 9/18/2025 9:58:48 AM EST | |||
| 46.00 | 2.77 | 4.55 | 3.66 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | 0.85 | 0.06 | -0.03 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 46.50 | 2.31 | 4.00 | 3.16 | % | 0.07 | 0 | 0 | 0.37 | 0.81 | 0.07 | -0.04 | 9/18/2025 9:58:48 AM EST | |||
| 47.00 | 2.46 | 3.50 | 2.98 | % | 0.06 | 0 | 0 | 0.36 | 0.78 | 0.08 | -0.04 | 9/18/2025 9:58:48 AM EST | |||
| 47.50 | 2.30 | 2.77 | 2.54 | % | 0.05 | 0 | 0 | 0.36 | 0.73 | 0.09 | -0.04 | 9/18/2025 9:58:48 AM EST | |||
| 48.00 | 1.99 | 2.85 | 2.42 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.69 | 0.10 | -0.05 | 9/8/2025 | 9/18/2025 9:58:48 AM EST |
| 48.50 | 1.55 | 2.79 | 2.17 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.34 | 0.63 | 0.11 | -0.05 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 49.00 | 1.23 | 2.31 | 1.77 | 1.56 | -1.14 | -42.23% | 0.04 | 1 | 80 | 0.35 | 0.58 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 49.50 | 1.09 | 1.98 | 1.54 | 1.32 | % | 0.03 | 5 | 0 | 0.33 | 0.52 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:48 AM EST | |
| 50.00 | 0.95 | 1.10 | 1.03 | 1.12 | -0.68 | -37.78% | 0.02 | 3 | 113 | 0.35 | 0.47 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 51.00 | 0.65 | 0.74 | 0.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.35 | 0.36 | 0.11 | -0.05 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 52.00 | 0.41 | 0.64 | 0.53 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.35 | 0.26 | 0.09 | -0.04 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 53.00 | 0.00 | 0.78 | 0.39 | 0.35 | -0.25 | -41.67% | 0.01 | 17 | 150 | 0.35 | 0.19 | 0.08 | -0.03 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 54.00 | 0.00 | 0.67 | 0.34 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.35 | 0.13 | 0.06 | -0.03 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 55.00 | 0.06 | 0.14 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.36 | 0.08 | 0.04 | -0.02 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 56.00 | 0.05 | 0.10 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.05 | 0.03 | -0.01 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 57.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.73 | 0.03 | 0.02 | -0.01 | 9/10/2025 | 9/18/2025 9:58:48 AM EST |
| 58.00 | 0.00 | 1.31 | 0.66 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | 0.02 | 0.01 | 0.00 | 9/11/2025 | 9/18/2025 9:58:48 AM EST |
| 59.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.01 | 0.01 | 0.00 | 9/2/2025 | 9/18/2025 9:58:48 AM EST |
| 60.00 | 0.00 | 1.31 | 0.66 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:48 AM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 62.00 | 0.00 | 1.31 | 0.66 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:48 AM EST |
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:48 AM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:48 AM EST |
| 70.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 75.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 35.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 38.00 | 0.00 | 1.43 | 0.72 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:48 AM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.12 | % | 0.00 | 14 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:58:48 AM EST | |
| 42.00 | 0.00 | 0.66 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 808 | 0.87 | -0.01 | 0.01 | -0.01 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 43.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 0.78 | -0.03 | 0.02 | -0.01 | 9/18/2025 9:58:48 AM EST | |||
| 44.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 0.47 | -0.06 | 0.03 | -0.02 | 9/18/2025 9:58:48 AM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.41 | -0.10 | 0.04 | -0.03 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 45.50 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.05 | -0.03 | 9/18/2025 9:58:48 AM EST | |||
| 46.00 | 0.00 | 1.01 | 0.51 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.15 | 0.06 | -0.03 | 9/4/2025 | 9/18/2025 9:58:48 AM EST |
| 46.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | -0.19 | 0.07 | -0.04 | 9/18/2025 9:58:48 AM EST | |||
| 47.00 | 0.00 | 0.71 | 0.36 | 0.43 | -0.35 | -44.88% | 0.01 | 1 | 50 | 0.36 | -0.22 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 47.50 | 0.24 | 1.20 | 0.72 | 0.69 | -0.26 | -27.37% | 0.02 | 5 | 2 | 0.36 | -0.27 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 48.00 | 0.48 | 1.31 | 0.90 | 0.84 | +0.18 | +27.28% | 0.02 | 4 | 58 | 0.35 | -0.31 | 0.10 | -0.05 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 48.50 | 0.64 | 1.44 | 1.04 | 1.03 | -0.25 | -19.54% | 0.02 | 5 | 35 | 0.35 | -0.37 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 49.00 | 0.82 | 1.67 | 1.25 | 1.24 | +0.31 | +33.34% | 0.03 | 4 | 22 | 0.35 | -0.42 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 49.50 | 1.01 | 1.67 | 1.34 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.48 | 0.11 | -0.05 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 50.00 | 1.79 | 1.97 | 1.88 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.33 | -0.53 | 0.11 | -0.05 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 51.00 | 1.83 | 2.61 | 2.22 | 2.14 | +0.23 | +12.05% | 0.04 | 10 | 80 | 0.33 | -0.64 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 52.00 | 3.05 | 3.40 | 3.23 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.34 | -0.74 | 0.09 | -0.04 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 53.00 | 4.05 | 4.25 | 4.15 | 4.62 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.33 | -0.81 | 0.08 | -0.03 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 54.00 | 2.99 | 5.85 | 4.42 | 3.78 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.46 | -0.87 | 0.06 | -0.03 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 55.00 | 5.65 | 7.00 | 6.33 | 6.16 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.48 | -0.92 | 0.04 | -0.02 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 56.00 | 5.75 | 8.20 | 6.98 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.60 | -0.95 | 0.03 | -0.01 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 57.00 | 6.65 | 9.65 | 8.15 | 6.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.02 | -0.01 | 9/9/2025 | 9/18/2025 9:58:48 AM EST |
| 58.00 | 8.00 | 10.40 | 9.20 | % | 0.16 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 59.00 | 8.90 | 11.55 | 10.23 | % | 0.17 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 60.00 | 9.65 | 12.10 | 10.88 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 61.00 | 10.90 | 12.70 | 11.80 | 10.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 62.00 | 11.80 | 14.70 | 13.25 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 63.00 | 12.65 | 15.40 | 14.03 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 64.00 | 12.85 | 16.70 | 14.78 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 65.00 | 13.85 | 17.70 | 15.78 | 14.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 70.00 | 18.90 | 22.70 | 20.80 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 75.00 | 23.85 | 27.65 | 25.75 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST |