Options Chain for EQT CORP COM (EQT) - $53.43 as of 1/22/2025 10:00:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.40 | 30.10 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 21.70 | 24.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 16.70 | 19.85 | 17.47 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 16.20 | 18.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 37.00 | 15.40 | 17.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 38.00 | 15.05 | 16.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 39.00 | 13.75 | 15.25 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 12.75 | 14.60 | 9.50 | 0.00 | 0.00% | 0 | 15 | 1.30 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 41.00 | 12.00 | 13.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.00 | 10.60 | 13.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 43.00 | 10.05 | 11.05 | 9.72 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 9.10 | 10.15 | 8.75 | 0.00 | 0.00% | 0 | 2 | 0.52 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 8.25 | 9.15 | 8.09 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.99 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 5.95 | 8.00 | 3.40 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.99 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 47.00 | 6.30 | 6.90 | 5.85 | 0.00 | 0.00% | 0 | 86 | 0.36 | 0.95 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 5.80 | 6.55 | % | 0 | 0 | 0.37 | 0.93 | 0.03 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 5.35 | 6.15 | 5.16 | 0.00 | 0.00% | 0 | 42 | 0.31 | 0.92 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 48.50 | 4.85 | 5.65 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.90 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 49.00 | 4.45 | 5.20 | 4.48 | 0.00 | 0.00% | 0 | 45 | 0.29 | 0.88 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 49.50 | 4.10 | 5.80 | % | 0 | 0 | 0.53 | 0.86 | 0.06 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 3.65 | 4.30 | 3.24 | 0.00 | 0.00% | 0 | 71 | 0.32 | 0.84 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 2.82 | 3.30 | 2.61 | 0.00 | 0.00% | 0 | 86 | 0.29 | 0.78 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 52.00 | 2.15 | 2.38 | 1.91 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.70 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 1.43 | 1.81 | 1.47 | 0.00 | 0.00% | 0 | 190 | 0.27 | 0.59 | 0.12 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 0.98 | 1.23 | 1.00 | 0.00 | 0.00% | 0 | 373 | 0.27 | 0.47 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.67 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 631 | 0.30 | 0.36 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 56.00 | 0.45 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 54 | 0.34 | 0.27 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 0.25 | 1.22 | 0.30 | 0.00 | 0.00% | 0 | 200 | 0.38 | 0.18 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 0.15 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.13 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 0.09 | 1.02 | % | 0 | 0 | 0.39 | 0.08 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.06 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 2.16 | 0.09 | 0.00 | 0.00% | 0 | 21 | 1.04 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.46 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 1.17 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 0.73 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.25 | 0.00 | 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 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 42.00 | 0.01 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 43 | 0.89 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.03 | 0.27 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.01 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 1.12 | 0.07 | 0.00 | 0.00% | 0 | 39 | 0.87 | -0.01 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.05 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.09 | % | 0 | 0 | 0.34 | -0.07 | 0.03 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 53 | 0.31 | -0.08 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 48.50 | 0.05 | 0.12 | % | 0 | 0 | 0.31 | -0.10 | 0.04 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 49.00 | 0.06 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.12 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 49.50 | 0.00 | 0.30 | % | 0 | 0 | 0.28 | -0.14 | 0.06 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.16 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 51.00 | 0.36 | 0.49 | 0.54 | 0.00 | 0.00% | 0 | 62 | 0.30 | -0.22 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 52.00 | 0.64 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 148 | 0.31 | -0.30 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 53.00 | 1.01 | 1.22 | 1.20 | 0.00 | 0.00% | 0 | 318 | 0.31 | -0.41 | 0.12 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 1.52 | 1.86 | 1.64 | 0.00 | 0.00% | 0 | 25 | 0.31 | -0.53 | 0.12 | -0.04 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 2.00 | 2.33 | 2.49 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.64 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 56.00 | 2.57 | 3.05 | % | 0 | 0 | 0.32 | -0.73 | 0.09 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 57.00 | 3.60 | 4.05 | % | 0 | 0 | 0.40 | -0.82 | 0.07 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 58.00 | 3.80 | 5.05 | % | 0 | 0 | 0.38 | -0.87 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 59.00 | 4.70 | 6.05 | % | 0 | 0 | 0.45 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 5.70 | 7.05 | % | 0 | 0 | 0.52 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 61.00 | 6.45 | 8.15 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 8.20 | 9.55 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 63.00 | 9.20 | 10.45 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 10.15 | 11.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 11.45 | 12.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |