Options Chain for EQT CORP COM (EQT) - $49.11 as of 3/11/2025 8:30:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.90 | 20.55 | 18.15 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/11/2025 3:59:53 PM EST |
| 35.00 | 13.20 | 15.30 | 13.55 | 0.00 | 0.00% | 0 | 4 | 2.02 | 1.00 | 0.00 | -0.01 | 3/3/2025 | 3/11/2025 3:59:53 PM EST |
| 36.00 | 12.95 | 13.55 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 3/11/2025 3:59:53 PM EST | |||
| 37.00 | 11.90 | 12.55 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 3/11/2025 3:59:53 PM EST | |||
| 38.00 | 10.95 | 12.80 | % | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.01 | 3/11/2025 3:59:53 PM EST | |||
| 39.00 | 10.00 | 11.10 | % | 0 | 0 | 1.60 | 0.96 | 0.01 | -0.02 | 3/11/2025 3:59:53 PM EST | |||
| 40.00 | 9.05 | 9.50 | 9.80 | +2.95 | +43.07% | 1 | 2 | 1.51 | 0.95 | 0.02 | -0.03 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 40.50 | 8.65 | 9.15 | % | 0 | 0 | 1.46 | 0.94 | 0.02 | -0.03 | 3/11/2025 3:59:53 PM EST | |||
| 41.00 | 7.65 | 8.80 | % | 0 | 0 | 1.43 | 0.93 | 0.02 | -0.03 | 3/11/2025 3:59:53 PM EST | |||
| 41.50 | 5.90 | 8.30 | % | 0 | 0 | 1.39 | 0.92 | 0.02 | -0.04 | 3/11/2025 3:59:53 PM EST | |||
| 42.00 | 6.80 | 7.80 | % | 0 | 0 | 1.34 | 0.91 | 0.03 | -0.04 | 3/11/2025 3:59:53 PM EST | |||
| 42.50 | 6.65 | 7.35 | % | 0 | 0 | 1.27 | 0.89 | 0.03 | -0.04 | 3/11/2025 3:59:53 PM EST | |||
| 43.00 | 5.95 | 7.00 | % | 0 | 0 | 1.23 | 0.87 | 0.03 | -0.04 | 3/11/2025 3:59:53 PM EST | |||
| 43.50 | 5.60 | 6.65 | % | 0 | 0 | 1.20 | 0.85 | 0.04 | -0.05 | 3/11/2025 3:59:53 PM EST | |||
| 44.00 | 5.55 | 5.85 | % | 0 | 0 | 1.20 | 0.83 | 0.04 | -0.05 | 3/11/2025 3:59:53 PM EST | |||
| 44.50 | 5.10 | 5.40 | % | 0 | 0 | 0.72 | 0.80 | 0.04 | -0.06 | 3/11/2025 3:59:53 PM EST | |||
| 45.00 | 4.70 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.80 | 0.05 | -0.05 | 3/7/2025 | 3/11/2025 3:59:53 PM EST |
| 45.50 | 4.35 | 4.60 | % | 0 | 0 | 0.48 | 0.76 | 0.05 | -0.06 | 3/11/2025 3:59:53 PM EST | |||
| 46.00 | 2.68 | 4.60 | 2.57 | 0.00 | 0.00% | 0 | 32 | 0.82 | 0.74 | 0.06 | -0.06 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 46.50 | 2.52 | 3.80 | 4.35 | % | 1 | 0 | 1.07 | 0.71 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 47.00 | 3.30 | 4.45 | 2.14 | 0.00 | 0.00% | 0 | 49 | 0.49 | 0.68 | 0.06 | -0.06 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 47.50 | 2.96 | 3.15 | 3.20 | +1.16 | +56.87% | 8 | 8 | 0.99 | 0.65 | 0.07 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 48.00 | 2.68 | 2.89 | 1.57 | 0.00 | 0.00% | 0 | 93 | 0.50 | 0.62 | 0.07 | -0.06 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 48.50 | 2.33 | 2.63 | 1.41 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.58 | 0.08 | -0.06 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 49.00 | 2.12 | 2.25 | 2.30 | +0.75 | +48.39% | 11 | 303 | 0.49 | 0.54 | 0.08 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 49.50 | 1.86 | 1.99 | 1.98 | % | 2 | 0 | 0.48 | 0.50 | 0.08 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 50.00 | 1.64 | 1.76 | 1.69 | +0.73 | +76.05% | 3 | 124 | 0.48 | 0.46 | 0.08 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 51.00 | 1.22 | 1.35 | 1.39 | +0.68 | +95.78% | 104 | 145 | 0.45 | 0.37 | 0.08 | -0.05 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 52.00 | 0.90 | 1.01 | 1.00 | +0.45 | +81.82% | 28 | 1,021 | 0.59 | 0.30 | 0.07 | -0.05 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 53.00 | 0.65 | 0.75 | 0.79 | -0.21 | -21.00% | 20 | 20 | 0.41 | 0.23 | 0.07 | -0.04 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 54.00 | 0.45 | 0.55 | 0.46 | +0.16 | +53.34% | 70 | 46 | 0.45 | 0.18 | 0.06 | -0.04 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 55.00 | 0.31 | 0.40 | 0.30 | +0.09 | +42.86% | 10 | 22 | 0.45 | 0.13 | 0.05 | -0.03 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 56.00 | 0.20 | 0.28 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.10 | 0.04 | -0.02 | 3/4/2025 | 3/11/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.71 | 0.11 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.07 | 0.03 | -0.02 | 3/6/2025 | 3/11/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.81 | 0.30 | 0.00 | 0.00% | 0 | 144 | 0.79 | 0.05 | 0.02 | -0.01 | 2/24/2025 | 3/11/2025 3:59:53 PM EST |
| 59.00 | 0.00 | 2.19 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.26 | 0.03 | 0.01 | -0.01 | 2/25/2025 | 3/11/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.18 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.28 | 0.02 | 0.01 | -0.01 | 2/28/2025 | 3/11/2025 3:59:53 PM EST |
| 61.00 | 0.00 | 2.16 | % | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 62.00 | 0.00 | 2.15 | 0.13 | +0.03 | +30.00% | 5 | 61 | 1.24 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 63.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 64.00 | 0.00 | 2.14 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.14 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 66.00 | 0.00 | 2.07 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 67.00 | 0.00 | 2.08 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 3/11/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 2,000 | 1.28 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 2.12 | % | 0 | 0 | 1.62 | -0.01 | 0.01 | -0.01 | 3/11/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 2.20 | % | 0 | 0 | 1.69 | -0.02 | 0.01 | -0.01 | 3/11/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.59 | 0.22 | 0.00 | 0.00% | 0 | 52 | 0.83 | -0.04 | 0.01 | -0.02 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.92 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.94 | -0.05 | 0.02 | -0.03 | 3/3/2025 | 3/11/2025 3:59:53 PM EST |
| 40.50 | 0.00 | 1.19 | % | 0 | 0 | 1.14 | -0.06 | 0.02 | -0.03 | 3/11/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 24 | 0.93 | -0.07 | 0.02 | -0.03 | 3/6/2025 | 3/11/2025 3:59:53 PM EST |
| 41.50 | 0.00 | 0.67 | % | 0 | 0 | 0.87 | -0.08 | 0.02 | -0.04 | 3/11/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.87 | 0.44 | 0.00 | 0.00% | 0 | 9 | 0.99 | -0.09 | 0.03 | -0.04 | 2/28/2025 | 3/11/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.32 | % | 0 | 0 | 0.87 | -0.11 | 0.03 | -0.04 | 3/11/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 1.32 | 0.58 | 0.00 | 0.00% | 0 | 18 | 0.84 | -0.13 | 0.03 | -0.04 | 2/28/2025 | 3/11/2025 3:59:53 PM EST |
| 43.50 | 0.35 | 0.99 | % | 0 | 0 | 0.72 | -0.15 | 0.04 | -0.05 | 3/11/2025 3:59:53 PM EST | |||
| 44.00 | 0.44 | 0.57 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.17 | 0.04 | -0.05 | 3/5/2025 | 3/11/2025 3:59:53 PM EST |
| 44.50 | 0.51 | 1.44 | 0.53 | -0.65 | -55.09% | 3 | 10 | 0.67 | -0.20 | 0.04 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 45.00 | 0.60 | 0.74 | 0.65 | -0.62 | -48.82% | 10 | 48 | 0.92 | -0.20 | 0.05 | -0.05 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 45.50 | 0.72 | 0.82 | 0.74 | % | 30 | 0 | 0.52 | -0.24 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 46.00 | 0.84 | 0.94 | 0.99 | +0.34 | +52.31% | 18 | 73 | 0.52 | -0.26 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 46.50 | 0.97 | 1.09 | 1.06 | % | 2 | 0 | 0.52 | -0.29 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 47.00 | 1.06 | 1.25 | 1.25 | -0.99 | -44.20% | 3 | 140 | 0.48 | -0.32 | 0.06 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 47.50 | 1.12 | 1.41 | 1.42 | % | 1 | 0 | 0.50 | -0.35 | 0.07 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 48.00 | 1.48 | 1.63 | 1.68 | -1.42 | -45.81% | 10 | 69 | 0.50 | -0.38 | 0.07 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 48.50 | 1.48 | 1.82 | 1.59 | -1.41 | -47.00% | 1 | 3 | 0.50 | -0.42 | 0.08 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 49.00 | 1.81 | 2.08 | 2.12 | -1.08 | -33.75% | 5 | 716 | 0.49 | -0.46 | 0.08 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 49.50 | 2.14 | 2.32 | 2.22 | % | 31 | 0 | 0.49 | -0.50 | 0.08 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST | |
| 50.00 | 2.40 | 2.59 | 2.46 | -1.29 | -34.40% | 2 | 19 | 0.49 | -0.54 | 0.08 | -0.06 | 3/11/2025 | 3/11/2025 3:59:53 PM EST |
| 51.00 | 2.95 | 3.15 | 4.65 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.63 | 0.08 | -0.05 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 52.00 | 2.45 | 4.60 | 2.88 | 0.00 | 0.00% | 0 | 53 | 0.97 | -0.70 | 0.07 | -0.05 | 3/4/2025 | 3/11/2025 3:59:53 PM EST |
| 53.00 | 3.10 | 4.65 | 5.20 | 0.00 | 0.00% | 0 | 41 | 0.97 | -0.77 | 0.07 | -0.04 | 2/27/2025 | 3/11/2025 3:59:53 PM EST |
| 54.00 | 5.15 | 5.45 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.82 | 0.06 | -0.04 | 3/5/2025 | 3/11/2025 3:59:53 PM EST |
| 55.00 | 5.05 | 6.35 | 8.19 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.87 | 0.05 | -0.03 | 3/10/2025 | 3/11/2025 3:59:53 PM EST |
| 56.00 | 6.85 | 7.25 | % | 0 | 0 | 0.98 | -0.90 | 0.04 | -0.02 | 3/11/2025 3:59:53 PM EST | |||
| 57.00 | 7.70 | 8.35 | % | 0 | 0 | 1.12 | -0.93 | 0.03 | -0.02 | 3/11/2025 3:59:53 PM EST | |||
| 58.00 | 8.70 | 9.25 | 6.45 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.95 | 0.02 | -0.01 | 2/13/2025 | 3/11/2025 3:59:53 PM EST |
| 59.00 | 8.85 | 10.20 | % | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.01 | 3/11/2025 3:59:53 PM EST | |||
| 60.00 | 10.50 | 11.25 | % | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 3/11/2025 3:59:53 PM EST | |||
| 61.00 | 11.65 | 12.15 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 62.00 | 12.60 | 13.15 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 63.00 | 12.75 | 14.15 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 64.00 | 13.80 | 15.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 65.00 | 15.40 | 16.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 66.00 | 15.65 | 17.55 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 67.00 | 17.30 | 18.45 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST | |||
| 70.00 | 20.70 | 21.15 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:53 PM EST |