Options Chain for EQT CORP COM (EQT) - $52.32 as of 3/28/2025 2:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.25 | 24.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 18.00 | 18.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 39.00 | 14.00 | 14.25 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 13.05 | 13.25 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 12.05 | 12.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 42.00 | 11.05 | 11.25 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 10.05 | 10.35 | 9.36 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 9.05 | 9.30 | 5.51 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 8.10 | 8.35 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.97 | 0.02 | -0.02 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 7.10 | 7.40 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.95 | 0.02 | -0.02 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 6.15 | 6.45 | 7.25 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.93 | 0.03 | -0.03 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 5.70 | 5.95 | % | 0 | 0 | 0.41 | 0.91 | 0.04 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 48.00 | 4.35 | 5.60 | 4.43 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.90 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 48.50 | 3.85 | 5.05 | % | 0 | 0 | 0.42 | 0.88 | 0.05 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 49.00 | 4.40 | 4.60 | 4.35 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.86 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 49.50 | 3.05 | 4.80 | % | 0 | 0 | 0.36 | 0.83 | 0.06 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 2.92 | 3.65 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.80 | 0.07 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 51.00 | 2.64 | 2.97 | 2.52 | +0.57 | +29.24% | 10 | 27 | 0.40 | 0.72 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 52.00 | 2.04 | 2.23 | 1.32 | 0.00 | 0.00% | 0 | 513 | 0.38 | 0.63 | 0.10 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 53.00 | 1.49 | 1.63 | 1.38 | +0.10 | +7.82% | 16 | 80 | 0.37 | 0.53 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 54.00 | 0.98 | 1.16 | 0.75 | 0.00 | 0.00% | 0 | 66 | 0.36 | 0.42 | 0.10 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.68 | 0.75 | 0.59 | -0.01 | -1.67% | 34 | 62 | 0.35 | 0.32 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 56.00 | 0.46 | 0.52 | 0.36 | +0.09 | +33.34% | 8 | 306 | 0.35 | 0.23 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 57.00 | 0.26 | 0.31 | 0.63 | 0.00 | 0.00% | 0 | 44 | 0.35 | 0.16 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 58.00 | 0.15 | 0.22 | 0.39 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.11 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 59.00 | 0.08 | 0.14 | 0.09 | -0.36 | -80.00% | 1 | 26 | 0.35 | 0.07 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.03 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.04 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 1.29 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 1.51 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 63.00 | 0.00 | 1.43 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 64.00 | 0.00 | 1.53 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.14 | 0.02 | % | 1 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 66.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 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 | 0.07 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.08 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.90 | 0.42 | 0.00 | 0.00% | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.86 | 0.02 | 0.00 | 0.00% | 0 | 1,015 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 1.46 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 0.03 | 0.09 | 0.11 | -0.06 | -35.30% | 2 | 2 | 0.51 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 0.03 | 0.21 | 0.13 | +0.06 | +85.72% | 2 | 64 | 0.52 | -0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 0.08 | 0.18 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.05 | 0.02 | -0.02 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 0.12 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.07 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 0.11 | 0.19 | % | 0 | 0 | 0.41 | -0.09 | 0.04 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 48.00 | 0.19 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 49 | 0.42 | -0.10 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 48.50 | 0.20 | 0.29 | % | 0 | 0 | 0.40 | -0.12 | 0.05 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 49.00 | 0.30 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.14 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 49.50 | 0.37 | 0.42 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.17 | 0.06 | -0.04 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.45 | 0.51 | 0.64 | 0.00 | 0.00% | 0 | 45 | 0.39 | -0.20 | 0.07 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 51.00 | 0.68 | 0.75 | 1.04 | 0.00 | 0.00% | 0 | 44 | 0.38 | -0.28 | 0.09 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 52.00 | 1.00 | 1.08 | 1.46 | 0.00 | 0.00% | 0 | 401 | 0.38 | -0.37 | 0.10 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 53.00 | 1.42 | 1.50 | 1.99 | 0.00 | 0.00% | 0 | 587 | 0.37 | -0.47 | 0.11 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 54.00 | 1.93 | 2.13 | 2.30 | 0.00 | 0.00% | 0 | 39 | 0.36 | -0.58 | 0.10 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 2.55 | 2.85 | 2.62 | +0.81 | +44.76% | 3 | 12 | 0.35 | -0.68 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 56.00 | 2.85 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.77 | 0.08 | -0.04 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 57.00 | 4.10 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.84 | 0.07 | -0.03 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 58.00 | 4.85 | 5.15 | % | 0 | 0 | 0.31 | -0.89 | 0.05 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 59.00 | 5.85 | 7.80 | % | 0 | 0 | 0.45 | -0.93 | 0.04 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 6.80 | 7.10 | % | 0 | 0 | 0.50 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 61.00 | 7.85 | 8.05 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 62.00 | 8.80 | 9.10 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 63.00 | 9.85 | 12.00 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 64.00 | 10.85 | 11.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 11.60 | 12.05 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 66.00 | 12.85 | 13.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 16.80 | 17.05 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |