Options Chain for EQT CORP COM (EQT) - $53.48 as of 1/22/2025 8:42:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.65 | 30.15 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 21.80 | 25.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 17.80 | 19.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 38.00 | 14.70 | 16.10 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 39.00 | 13.85 | 15.05 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 12.90 | 14.10 | 11.55 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 11.70 | 12.95 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 10.60 | 13.35 | 8.35 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.98 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 10.25 | 11.85 | 8.55 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.96 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 9.10 | 10.80 | % | 0 | 0 | 0.51 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 8.20 | 9.10 | 8.65 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 6.30 | 8.30 | % | 0 | 0 | 0.41 | 0.90 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 5.80 | 7.75 | % | 0 | 0 | 0.73 | 0.87 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 5.60 | 6.60 | % | 0 | 0 | 0.40 | 0.83 | 0.04 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 4.95 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.79 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 4.20 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 44 | 0.35 | 0.74 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 3.55 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.69 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 52.00 | 2.89 | 3.35 | 2.85 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.63 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 2.41 | 2.77 | 2.25 | 0.00 | 0.00% | 0 | 52 | 0.33 | 0.57 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 1.89 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 517 | 0.32 | 0.50 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 1.46 | 1.84 | 1.45 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.43 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 56.00 | 1.13 | 1.41 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.37 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 0.84 | 2.22 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.32 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 0.65 | 0.87 | 0.70 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.27 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 0.46 | 0.86 | % | 0 | 0 | 0.34 | 0.22 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.35 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.18 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 0.26 | 1.35 | % | 0 | 0 | 0.41 | 0.15 | 0.04 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 1.22 | % | 0 | 0 | 0.63 | 0.11 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.58 | % | 0 | 0 | 0.50 | 0.09 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 1.09 | % | 0 | 0 | 0.67 | 0.07 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.64 | % | 0 | 0 | 0.75 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.12 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 2.11 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.37 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.71 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.02 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.96 | % | 0 | 0 | 0.75 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.87 | % | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.55 | % | 0 | 0 | 0.54 | -0.05 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.31 | 0.57 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.08 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.39 | % | 0 | 0 | 0.44 | -0.10 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 47.00 | 0.17 | 1.40 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.13 | 0.03 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 48.00 | 0.28 | 0.68 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.17 | 0.04 | -0.03 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 49.00 | 0.50 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.21 | 0.05 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.85 | 1.08 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.26 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 1.06 | 1.44 | 1.41 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.31 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 52.00 | 1.34 | 1.77 | 1.71 | 0.00 | 0.00% | 0 | 84 | 0.34 | -0.37 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 1.88 | 2.29 | 2.16 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.43 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 2.38 | 2.82 | 3.11 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.50 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 1.29 | 3.30 | % | 0 | 0 | 0.21 | -0.57 | 0.07 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 56.00 | 3.55 | 4.00 | % | 0 | 0 | 0.34 | -0.63 | 0.06 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 57.00 | 2.57 | 4.75 | % | 0 | 0 | 0.20 | -0.68 | 0.06 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 58.00 | 4.60 | 6.40 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.73 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 5.95 | 6.30 | % | 0 | 0 | 0.38 | -0.78 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 6.05 | 8.50 | % | 0 | 0 | 0.41 | -0.82 | 0.04 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 61.00 | 7.25 | 8.70 | % | 0 | 0 | 0.40 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 7.45 | 9.40 | % | 0 | 0 | 0.48 | -0.89 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 63.00 | 9.00 | 10.30 | % | 0 | 0 | 0.48 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 10.15 | 11.30 | % | 0 | 0 | 0.51 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 11.10 | 12.20 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 15.60 | 18.25 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |