Options Chain for EQT CORP COM (EQT) - $55.57 as of 12/15/2025 10:24:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.65 | 31.90 | 30.28 | % | 1.21 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 30.00 | 23.65 | 25.90 | 24.78 | 27.34 | 0.00 | 0.00% | 0.83 | 0 | 11 | 4.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 18.75 | 21.90 | 20.33 | 21.90 | 0.00 | 0.00% | 0.58 | 0 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 13.75 | 16.90 | 15.33 | 14.72 | -0.13 | -0.88% | 0.38 | 10 | 37 | 3.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 12.65 | 15.90 | 14.28 | 16.40 | 0.00 | 0.00% | 0.35 | 0 | 11 | 3.32 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 11.55 | 14.90 | 13.23 | 17.15 | 0.00 | 0.00% | 0.32 | 0 | 13 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 10.75 | 12.90 | 11.83 | 15.95 | 0.00 | 0.00% | 0.28 | 0 | 35 | 2.20 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 9.15 | 12.45 | 10.80 | 13.88 | 0.00 | 0.00% | 0.25 | 0 | 69 | 2.78 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 8.90 | 11.45 | 10.18 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 94 | 2.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 7.95 | 9.90 | 8.93 | 10.05 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.76 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 6.90 | 8.90 | 7.90 | 10.85 | 0.00 | 0.00% | 0.17 | 0 | 32 | 1.61 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 5.85 | 7.90 | 6.88 | 7.81 | 0.00 | 0.00% | 0.14 | 0 | 142 | 1.47 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 4.80 | 6.95 | 5.88 | 6.56 | 0.00 | 0.00% | 0.12 | 0 | 96 | 1.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 3.95 | 5.35 | 4.65 | 5.62 | 0.00 | 0.00% | 0.09 | 0 | 503 | 0.77 | 0.99 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 2.85 | 4.70 | 3.78 | 4.10 | -3.90 | -48.75% | 0.07 | 1 | 3 | 0.91 | 0.96 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 2.10 | 4.35 | 3.23 | 3.00 | -3.00 | -50.00% | 0.06 | 3 | 2 | 1.11 | 0.91 | 0.07 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 1.97 | 3.25 | 2.61 | 2.08 | -0.87 | -29.50% | 0.05 | 4 | 888 | 0.72 | 0.88 | 0.09 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 2.06 | 2.55 | 2.31 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.83 | 0.11 | -0.10 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 54.00 | 1.52 | 1.68 | 1.60 | 0.93 | -1.97 | -67.94% | 0.03 | 34 | 4 | 0.38 | 0.71 | 0.15 | -0.12 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.97 | 1.07 | 1.02 | 0.85 | -0.40 | -32.00% | 0.02 | 49 | 2,347 | 0.39 | 0.55 | 0.17 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 56.00 | 0.52 | 0.60 | 0.56 | 0.37 | -0.48 | -56.48% | 0.01 | 164 | 793 | 0.39 | 0.38 | 0.16 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.00 | 0.25 | 0.32 | 0.29 | 0.25 | -0.30 | -54.55% | 0.01 | 111 | 249 | 0.39 | 0.23 | 0.13 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.50 | 0.13 | 0.20 | 0.17 | 0.14 | -0.28 | -66.67% | 0.00 | 48 | 4,606 | 0.37 | 0.17 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 58.00 | 0.09 | 0.17 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 43 | 466 | 0.39 | 0.12 | 0.08 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 59.00 | 0.04 | 0.15 | 0.10 | 0.05 | -0.14 | -73.69% | 0.00 | 3 | 307 | 0.44 | 0.06 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 136 | 8,003 | 0.44 | 0.03 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 61.00 | 0.01 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 2,761 | 0.61 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,627 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 62.50 | 0.01 | 0.08 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 168 | 13,767 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 271 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 8,465 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 0.09 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 637 | 888 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 4,045 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 72.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 73.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/15/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.40 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.72 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,565 | 2.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 679 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.56 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2,889 | 1.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.19 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11,527 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.64 | 0.32 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.54 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,399 | 1.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 996 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.29 | +0.21 | +262.50% | 0.00 | 10 | 4,991 | 0.54 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.04 | 0.03 | -0.04 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 0.07 | 0.18 | 0.13 | 0.20 | +0.09 | +81.82% | 0.00 | 35 | 28 | 0.45 | -0.09 | 0.07 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 0.11 | 0.21 | 0.16 | 0.24 | -0.02 | -7.70% | 0.00 | 74 | 7,452 | 0.43 | -0.12 | 0.09 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 0.20 | 0.28 | 0.24 | 0.30 | +0.07 | +30.44% | 0.00 | 119 | 44 | 0.43 | -0.17 | 0.11 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 54.00 | 0.41 | 0.53 | 0.47 | 0.59 | +0.11 | +22.92% | 0.01 | 249 | 507 | 0.42 | -0.29 | 0.15 | -0.12 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.77 | 0.90 | 0.84 | 0.99 | +0.15 | +17.86% | 0.02 | 103 | 6,362 | 0.41 | -0.45 | 0.17 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 56.00 | 1.31 | 1.47 | 1.39 | 1.78 | +0.42 | +30.89% | 0.02 | 52 | 372 | 0.41 | -0.62 | 0.16 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.00 | 1.90 | 2.40 | 2.15 | 2.89 | +0.84 | +40.98% | 0.04 | 50 | 1,113 | 0.54 | -0.77 | 0.13 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.50 | 2.26 | 2.98 | 2.62 | 3.14 | +0.71 | +29.22% | 0.05 | 56 | 4,363 | 0.64 | -0.83 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 58.00 | 2.80 | 3.85 | 3.33 | 4.27 | +1.59 | +59.33% | 0.06 | 44 | 5,406 | 0.89 | -0.88 | 0.08 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 59.00 | 3.50 | 4.90 | 4.20 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 252 | 1.04 | -0.94 | 0.05 | -0.03 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 4.00 | 6.10 | 5.05 | 5.68 | +0.98 | +20.86% | 0.08 | 7 | 3,034 | 1.27 | -0.97 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 61.00 | 5.75 | 7.15 | 6.45 | 6.41 | +0.98 | +18.05% | 0.11 | 1 | 346 | 1.42 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 62.00 | 6.15 | 8.10 | 7.13 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 54 | 1.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 62.50 | 6.65 | 8.80 | 7.73 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 153 | 1.67 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 63.00 | 6.15 | 9.30 | 7.73 | % | 0.12 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 64.00 | 8.15 | 10.30 | 9.23 | % | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 65.00 | 9.50 | 11.40 | 10.45 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 66.00 | 10.15 | 12.25 | 11.20 | % | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 67.00 | 11.15 | 13.20 | 12.18 | % | 0.18 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 67.50 | 11.80 | 13.45 | 12.63 | 12.46 | +0.92 | +7.98% | 0.19 | 4 | 13 | 1.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 68.00 | 12.15 | 14.35 | 13.25 | 13.06 | % | 0.19 | 1 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 69.00 | 13.15 | 15.35 | 14.25 | 13.95 | % | 0.21 | 1 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 70.00 | 14.15 | 16.15 | 15.15 | % | 0.22 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 71.00 | 15.15 | 17.35 | 16.25 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 72.00 | 14.95 | 18.35 | 16.65 | % | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 73.00 | 16.95 | 19.15 | 18.05 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 75.00 | 18.15 | 21.55 | 19.85 | 14.03 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 80.00 | 23.15 | 26.15 | 24.65 | % | 0.31 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 85.00 | 28.15 | 31.55 | 29.85 | % | 0.35 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 90.00 | 34.15 | 36.15 | 35.15 | % | 0.39 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |