Options Chain for EQT CORP COM (EQT) - $46.16 as of 3/7/2025 3:56:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.05 | 28.75 | 32.63 | 0.00 | 0.00% | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/7/2025 3:59:52 PM EST |
| 25.00 | 21.20 | 23.30 | 24.70 | 0.00 | 0.00% | 0 | 28 | 1.92 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:52 PM EST |
| 26.00 | 19.60 | 22.60 | 17.30 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 3/7/2025 3:59:52 PM EST |
| 27.00 | 19.65 | 20.15 | 19.80 | 0.00 | 0.00% | 0 | 13 | 1.78 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:52 PM EST |
| 28.00 | 18.85 | 20.10 | 21.45 | 0.00 | 0.00% | 0 | 92 | 1.35 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:52 PM EST |
| 29.00 | 17.90 | 18.15 | 20.25 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:52 PM EST |
| 30.00 | 16.90 | 18.10 | 16.42 | 0.00 | 0.00% | 0 | 150 | 1.18 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 31.00 | 15.95 | 16.15 | 17.40 | 0.00 | 0.00% | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:52 PM EST |
| 32.00 | 14.90 | 15.20 | 20.20 | 0.00 | 0.00% | 0 | 39 | 1.19 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:52 PM EST |
| 33.00 | 13.95 | 14.20 | 13.95 | -0.35 | -2.45% | 1 | 73 | 1.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 34.00 | 12.90 | 13.15 | 19.29 | 0.00 | 0.00% | 0 | 46 | 1.02 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/7/2025 3:59:52 PM EST |
| 35.00 | 11.95 | 12.20 | 11.25 | 0.00 | 0.00% | 0 | 269 | 0.88 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 36.00 | 10.80 | 11.30 | 12.85 | 0.00 | 0.00% | 0 | 126 | 0.92 | 0.99 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 37.00 | 10.00 | 11.15 | 8.68 | -1.12 | -11.43% | 22 | 213 | 0.84 | 0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 38.00 | 9.05 | 9.30 | 9.35 | 0.00 | 0.00% | 0 | 257 | 0.68 | 0.97 | 0.01 | -0.02 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 39.00 | 8.05 | 8.25 | 10.40 | 0.00 | 0.00% | 0 | 256 | 0.56 | 0.95 | 0.02 | -0.02 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 40.00 | 7.10 | 7.30 | 6.65 | 0.00 | 0.00% | 0 | 461 | 0.56 | 0.93 | 0.03 | -0.03 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 41.00 | 6.10 | 6.45 | 5.87 | +1.72 | +41.45% | 6 | 151 | 0.60 | 0.90 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 42.00 | 5.30 | 5.55 | 5.10 | -1.90 | -27.15% | 3 | 492 | 0.56 | 0.87 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 43.00 | 4.45 | 4.65 | 4.25 | -1.48 | -25.83% | 8 | 508 | 0.53 | 0.82 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 44.00 | 3.65 | 3.80 | 3.15 | 0.00 | 0.00% | 19 | 1,544 | 0.51 | 0.76 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 45.00 | 2.94 | 4.00 | 2.95 | +0.48 | +19.44% | 29 | 1,289 | 0.50 | 0.69 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 46.00 | 2.35 | 2.44 | 2.34 | +0.10 | +4.47% | 84 | 3,939 | 0.50 | 0.61 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 47.00 | 1.79 | 1.92 | 1.78 | +0.24 | +15.59% | 50 | 3,030 | 0.50 | 0.52 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 47.50 | 1.54 | 2.13 | 1.73 | +0.43 | +33.08% | 13 | 232 | 0.56 | 0.48 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 48.00 | 1.32 | 1.46 | 1.32 | +0.22 | +20.00% | 43 | 3,312 | 0.49 | 0.43 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 48.50 | 1.11 | 1.16 | 1.02 | -0.28 | -21.54% | 2 | 105 | 0.47 | 0.39 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 49.00 | 0.93 | 0.98 | 0.86 | -1.03 | -54.50% | 34 | 2,366 | 0.47 | 0.35 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 49.50 | 0.74 | 0.83 | 0.53 | -0.11 | -17.19% | 1 | 44 | 0.46 | 0.30 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 50.00 | 0.64 | 0.68 | 0.63 | +0.17 | +36.96% | 178 | 8,983 | 0.46 | 0.27 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 51.00 | 0.42 | 0.45 | 0.42 | +0.07 | +20.00% | 65 | 176 | 0.45 | 0.20 | 0.06 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 52.00 | 0.25 | 0.31 | 0.36 | +0.15 | +71.43% | 46 | 362 | 0.45 | 0.14 | 0.05 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 53.00 | 0.17 | 0.21 | 0.19 | -0.59 | -75.65% | 42 | 242 | 0.46 | 0.10 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 54.00 | 0.10 | 0.13 | 0.11 | -0.29 | -72.50% | 10 | 2,442 | 0.45 | 0.07 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 55.00 | 0.06 | 0.19 | 0.05 | -0.02 | -28.58% | 47 | 30,556 | 0.47 | 0.04 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.06 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.03 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.01 | 0.01 | 0.00 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 60.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 18 | 18,104 | 0.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7,449 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.93 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.79 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 51 | 2.49 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/7/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 70 | 2.41 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 20 | 2.00 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/7/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 168 | 2.15 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.11 | 0.15 | 0.00 | 0.00% | 0 | 74 | 2.01 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/7/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.30 | 0.01 | -0.05 | -83.34% | 1 | 81 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 170 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/7/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 99 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.12 | 0.03 | 0.00 | 0.00% | 0 | 157 | 1.57 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.36 | 0.13 | 0.00 | 0.00% | 0 | 72 | 1.30 | -0.01 | 0.00 | -0.01 | 2/11/2025 | 3/7/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.62 | 0.18 | 0.00 | 0.00% | 0 | 146 | 0.95 | -0.02 | 0.01 | -0.01 | 1/27/2025 | 3/7/2025 3:59:52 PM EST |
| 38.00 | 0.06 | 0.11 | 0.16 | +0.12 | +300.00% | 10 | 1,573 | 0.67 | -0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 39.00 | 0.09 | 0.94 | 0.21 | +0.08 | +61.54% | 16 | 448 | 1.00 | -0.05 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 40.00 | 0.15 | 0.18 | 0.34 | +0.12 | +54.55% | 16 | 254 | 0.58 | -0.07 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 41.00 | 0.22 | 0.26 | 0.26 | +0.21 | +420.00% | 8 | 348 | 0.56 | -0.10 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 42.00 | 0.32 | 0.37 | 0.44 | 0.00 | 0.00% | 150 | 2,780 | 0.54 | -0.13 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 43.00 | 0.48 | 0.52 | 0.64 | +0.03 | +4.92% | 50 | 593 | 0.53 | -0.18 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 44.00 | 0.68 | 0.73 | 0.82 | +0.41 | +100.00% | 1,563 | 3,334 | 0.52 | -0.24 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 45.00 | 0.94 | 0.99 | 0.97 | -0.14 | -12.62% | 114 | 7,398 | 0.51 | -0.31 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 46.00 | 1.15 | 1.34 | 1.31 | -0.28 | -17.61% | 69 | 1,917 | 0.49 | -0.39 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 47.00 | 1.72 | 1.78 | 1.75 | -0.49 | -21.88% | 76 | 2,205 | 0.48 | -0.48 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 47.50 | 1.96 | 2.04 | 1.96 | -0.12 | -5.77% | 52 | 125 | 0.48 | -0.52 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 48.00 | 2.21 | 2.32 | 2.39 | -0.29 | -10.83% | 16 | 15,768 | 0.46 | -0.57 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 48.50 | 2.43 | 2.62 | 2.68 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.61 | 0.09 | -0.06 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 49.00 | 2.63 | 2.95 | 3.30 | +1.30 | +65.00% | 1 | 1,211 | 0.43 | -0.65 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 49.50 | 2.52 | 3.30 | 3.35 | -0.20 | -5.64% | 1 | 80 | 0.36 | -0.70 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 50.00 | 3.55 | 3.80 | 3.55 | -0.32 | -8.27% | 263 | 5,246 | 0.48 | -0.73 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 51.00 | 4.35 | 4.65 | 2.62 | 0.00 | 0.00% | 0 | 154 | 0.46 | -0.80 | 0.06 | -0.04 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 52.00 | 4.20 | 5.35 | 2.83 | 0.00 | 0.00% | 0 | 187 | 0.47 | -0.86 | 0.05 | -0.03 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 53.00 | 6.05 | 6.30 | 3.67 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.90 | 0.04 | -0.03 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 54.00 | 6.00 | 7.20 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.93 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 55.00 | 8.00 | 8.20 | 8.94 | -0.01 | -0.12% | 7 | 1,853 | 0.59 | -0.96 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 56.00 | 8.90 | 9.20 | % | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 57.00 | 9.90 | 10.15 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 58.00 | 10.75 | 11.15 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 59.00 | 9.80 | 13.25 | 10.85 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 60.00 | 12.90 | 13.30 | 13.90 | +1.20 | +9.45% | 1 | 119 | 0.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 61.00 | 13.90 | 14.25 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 62.00 | 14.90 | 15.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 63.00 | 15.90 | 16.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 64.00 | 16.95 | 17.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 65.00 | 17.95 | 18.15 | 9.89 | 0.00 | 0.00% | 0 | 3 | 1.29 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:52 PM EST |
| 70.00 | 22.75 | 23.15 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 75.00 | 27.40 | 28.40 | 20.77 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:52 PM EST |