Options Chain for EQT CORP COM (EQT) - $46.11 as of 4/7/2025 10:25:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.10 | 19.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 9:58:54 AM EST | |||
| 35.00 | 12.25 | 13.85 | % | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.03 | 4/7/2025 9:58:54 AM EST | |||
| 36.00 | 11.55 | 13.10 | % | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.03 | 4/7/2025 9:58:54 AM EST | |||
| 37.00 | 10.60 | 12.05 | % | 0 | 0 | 0.94 | 0.92 | 0.02 | -0.04 | 4/7/2025 9:58:54 AM EST | |||
| 38.00 | 10.00 | 11.30 | % | 0 | 0 | 0.97 | 0.89 | 0.02 | -0.05 | 4/7/2025 9:58:54 AM EST | |||
| 39.00 | 8.75 | 10.15 | % | 0 | 0 | 1.08 | 0.86 | 0.03 | -0.06 | 4/7/2025 9:58:54 AM EST | |||
| 40.00 | 8.45 | 9.55 | 7.58 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.83 | 0.03 | -0.06 | 3/6/2025 | 4/7/2025 9:58:54 AM EST |
| 41.00 | 7.75 | 8.65 | 8.93 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.80 | 0.03 | -0.07 | 3/11/2025 | 4/7/2025 9:58:54 AM EST |
| 42.00 | 6.95 | 7.75 | 11.03 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.77 | 0.04 | -0.08 | 4/3/2025 | 4/7/2025 9:58:54 AM EST |
| 43.00 | 6.25 | 7.00 | 3.85 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.73 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 44.00 | 5.60 | 6.45 | 4.35 | 0.00 | 0.00% | 0 | 47 | 0.86 | 0.69 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 45.00 | 4.85 | 5.70 | 3.85 | 0.00 | 0.00% | 0 | 24 | 0.83 | 0.65 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 45.50 | 4.55 | 5.35 | % | 0 | 0 | 0.57 | 0.62 | 0.05 | -0.09 | 4/7/2025 9:58:54 AM EST | |||
| 46.00 | 4.50 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.60 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 46.50 | 4.15 | 4.70 | % | 0 | 0 | 0.56 | 0.58 | 0.05 | -0.09 | 4/7/2025 9:58:54 AM EST | |||
| 47.00 | 3.75 | 4.45 | 2.82 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.55 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 47.50 | 3.60 | 4.15 | % | 0 | 0 | 0.56 | 0.53 | 0.05 | -0.08 | 4/7/2025 9:58:54 AM EST | |||
| 48.00 | 3.35 | 3.80 | 3.40 | -2.55 | -42.86% | 1 | 304 | 0.73 | 0.50 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 48.50 | 2.95 | 3.60 | % | 0 | 0 | 0.50 | 0.48 | 0.05 | -0.08 | 4/7/2025 9:58:54 AM EST | |||
| 49.00 | 2.69 | 3.30 | 5.29 | 0.00 | 0.00% | 0 | 83 | 0.71 | 0.45 | 0.05 | -0.08 | 4/3/2025 | 4/7/2025 9:58:54 AM EST |
| 49.50 | 2.65 | 3.10 | % | 0 | 0 | 0.54 | 0.43 | 0.05 | -0.08 | 4/7/2025 9:58:54 AM EST | |||
| 50.00 | 2.52 | 2.90 | 2.50 | +0.90 | +56.25% | 6 | 17 | 0.74 | 0.40 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 51.00 | 1.73 | 2.40 | 3.45 | 0.00 | 0.00% | 0 | 73 | 0.66 | 0.35 | 0.05 | -0.07 | 4/3/2025 | 4/7/2025 9:58:54 AM EST |
| 52.00 | 1.39 | 2.06 | 2.87 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.31 | 0.04 | -0.07 | 4/3/2025 | 4/7/2025 9:58:54 AM EST |
| 53.00 | 1.12 | 1.75 | 1.27 | +0.87 | +217.50% | 116 | 1,070 | 0.66 | 0.26 | 0.04 | -0.06 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 54.00 | 0.89 | 1.49 | 1.25 | +0.98 | +362.97% | 1 | 313 | 0.62 | 0.23 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 55.00 | 0.66 | 1.21 | 0.90 | +0.33 | +57.90% | 2 | 178 | 0.69 | 0.19 | 0.03 | -0.05 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 56.00 | 0.00 | 1.05 | 0.75 | +0.25 | +50.00% | 3 | 51 | 0.75 | 0.16 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 57.00 | 0.00 | 0.92 | 0.71 | 0.00 | 0.00% | 0 | 93 | 0.87 | 0.14 | 0.03 | -0.04 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 58.00 | 0.20 | 0.76 | 0.84 | 0.00 | 0.00% | 0 | 1,093 | 0.65 | 0.12 | 0.02 | -0.03 | 4/1/2025 | 4/7/2025 9:58:54 AM EST |
| 59.00 | 0.09 | 0.71 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.10 | 0.02 | -0.03 | 3/31/2025 | 4/7/2025 9:58:54 AM EST |
| 60.00 | 0.08 | 0.63 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.08 | 0.02 | -0.02 | 4/2/2025 | 4/7/2025 9:58:54 AM EST |
| 61.00 | 0.00 | 0.61 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 4/7/2025 9:58:54 AM EST |
| 62.00 | 0.00 | 1.44 | % | 0 | 0 | 1.40 | 0.05 | 0.01 | -0.02 | 4/7/2025 9:58:54 AM EST | |||
| 63.00 | 0.00 | 1.39 | % | 0 | 0 | 1.44 | 0.04 | 0.01 | -0.01 | 4/7/2025 9:58:54 AM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.03 | 0.01 | -0.01 | 4/7/2025 9:58:54 AM EST | |||
| 65.00 | 0.00 | 1.34 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 4/7/2025 9:58:54 AM EST |
| 66.00 | 0.00 | 1.33 | % | 0 | 0 | 1.57 | 0.02 | 0.01 | -0.01 | 4/7/2025 9:58:54 AM EST | |||
| 70.00 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.38 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:58:54 AM EST | |||
| 35.00 | 0.16 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.98 | -0.05 | 0.01 | -0.03 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 36.00 | 0.19 | 0.63 | % | 0 | 0 | 1.74 | -0.06 | 0.02 | -0.03 | 4/7/2025 9:58:54 AM EST | |||
| 37.00 | 0.00 | 0.84 | % | 0 | 0 | 1.54 | -0.08 | 0.02 | -0.04 | 4/7/2025 9:58:54 AM EST | |||
| 38.00 | 0.00 | 0.98 | % | 0 | 0 | 1.50 | -0.11 | 0.02 | -0.05 | 4/7/2025 9:58:54 AM EST | |||
| 39.00 | 0.41 | 1.25 | % | 0 | 0 | 1.01 | -0.14 | 0.03 | -0.06 | 4/7/2025 9:58:54 AM EST | |||
| 40.00 | 0.74 | 1.15 | 0.94 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.17 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 41.00 | 0.99 | 1.33 | 1.15 | +1.13 | +5,650.00% | 3 | 1 | 1.01 | -0.20 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 42.00 | 1.19 | 1.59 | 1.72 | -0.01 | -0.58% | 14 | 12 | 0.86 | -0.23 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 43.00 | 1.35 | 2.00 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.90 | -0.27 | 0.04 | -0.08 | 3/19/2025 | 4/7/2025 9:58:54 AM EST |
| 44.00 | 1.69 | 2.17 | 2.00 | +1.83 | +1,076.48% | 15 | 8 | 0.84 | -0.31 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 45.00 | 2.04 | 2.50 | 2.17 | -0.46 | -17.49% | 17 | 30 | 0.83 | -0.35 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 45.50 | 2.09 | 2.66 | % | 0 | 0 | 0.76 | -0.38 | 0.05 | -0.09 | 4/7/2025 9:58:54 AM EST | |||
| 46.00 | 2.47 | 2.93 | 2.85 | 0.00 | 0.00% | 0 | 52 | 0.80 | -0.40 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 46.50 | 2.54 | 3.05 | % | 0 | 0 | 0.74 | -0.42 | 0.05 | -0.09 | 4/7/2025 9:58:54 AM EST | |||
| 47.00 | 2.79 | 3.35 | 3.43 | 0.00 | 0.00% | 0 | 56 | 0.79 | -0.45 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 47.50 | 3.00 | 3.55 | % | 0 | 0 | 0.74 | -0.47 | 0.05 | -0.08 | 4/7/2025 9:58:54 AM EST | |||
| 48.00 | 3.25 | 3.90 | 0.46 | 0.00 | 0.00% | 0 | 122 | 0.78 | -0.50 | 0.05 | -0.08 | 4/2/2025 | 4/7/2025 9:58:54 AM EST |
| 48.50 | 3.45 | 4.05 | % | 0 | 0 | 0.75 | -0.52 | 0.05 | -0.08 | 4/7/2025 9:58:54 AM EST | |||
| 49.00 | 3.70 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.55 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 49.50 | 4.10 | 4.95 | % | 0 | 0 | 0.75 | -0.57 | 0.05 | -0.08 | 4/7/2025 9:58:54 AM EST | |||
| 50.00 | 4.25 | 4.85 | 5.00 | -0.50 | -9.10% | 1 | 138 | 0.74 | -0.60 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 51.00 | 4.85 | 5.80 | 3.96 | -2.39 | -37.64% | 1 | 87 | 0.72 | -0.65 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 52.00 | 5.55 | 6.25 | 6.77 | 0.00 | 0.00% | 0 | 64 | 0.75 | -0.69 | 0.04 | -0.07 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 53.00 | 6.20 | 7.15 | 7.81 | +0.21 | +2.77% | 16 | 96 | 0.71 | -0.74 | 0.04 | -0.06 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 54.00 | 6.90 | 7.85 | 2.99 | 0.00 | 0.00% | 0 | 118 | 0.69 | -0.77 | 0.04 | -0.05 | 4/3/2025 | 4/7/2025 9:58:54 AM EST |
| 55.00 | 7.60 | 8.80 | 9.41 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.81 | 0.03 | -0.05 | 4/4/2025 | 4/7/2025 9:58:54 AM EST |
| 56.00 | 8.50 | 9.80 | 8.80 | +4.00 | +83.34% | 1 | 1 | 0.59 | -0.84 | 0.03 | -0.04 | 4/7/2025 | 4/7/2025 9:58:54 AM EST |
| 57.00 | 9.30 | 10.75 | % | 0 | 0 | 1.24 | -0.86 | 0.03 | -0.04 | 4/7/2025 9:58:54 AM EST | |||
| 58.00 | 10.05 | 11.90 | % | 0 | 0 | 1.33 | -0.88 | 0.02 | -0.03 | 4/7/2025 9:58:54 AM EST | |||
| 59.00 | 10.60 | 12.80 | % | 0 | 0 | 1.35 | -0.90 | 0.02 | -0.03 | 4/7/2025 9:58:54 AM EST | |||
| 60.00 | 11.20 | 13.60 | % | 0 | 0 | 1.43 | -0.92 | 0.02 | -0.02 | 4/7/2025 9:58:54 AM EST | |||
| 61.00 | 12.00 | 14.90 | % | 0 | 0 | 1.24 | -0.94 | 0.01 | -0.02 | 4/7/2025 9:58:54 AM EST | |||
| 62.00 | 13.75 | 15.50 | % | 0 | 0 | 1.53 | -0.95 | 0.01 | -0.02 | 4/7/2025 9:58:54 AM EST | |||
| 63.00 | 14.75 | 16.60 | % | 0 | 0 | 1.48 | -0.96 | 0.01 | -0.01 | 4/7/2025 9:58:54 AM EST | |||
| 64.00 | 15.75 | 17.75 | 9.55 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.97 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 9:58:54 AM EST |
| 65.00 | 16.70 | 18.55 | % | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.01 | 4/7/2025 9:58:54 AM EST | |||
| 66.00 | 17.65 | 19.65 | % | 0 | 0 | 1.64 | -0.98 | 0.01 | -0.01 | 4/7/2025 9:58:54 AM EST | |||
| 70.00 | 21.65 | 23.65 | % | 0 | 0 | 1.79 | -0.99 | 0.00 | 0.00 | 4/7/2025 9:58:54 AM EST |