Options Chain for EQT CORP COM (EQT) - $51.85 as of 5/5/2025 3:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.45 | 24.85 | 21.73 | 0.00 | 0.00% | 0 | 6 | 3.52 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 17.25 | 19.95 | 14.10 | 0.00 | 0.00% | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 13.70 | 15.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 12.90 | 13.90 | 10.05 | 0.00 | 0.00% | 0 | 75 | 2.11 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 12.35 | 13.30 | 12.31 | +1.66 | +15.59% | 8 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 11.25 | 13.20 | 8.10 | 0.00 | 0.00% | 0 | 14 | 1.62 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 10.20 | 10.60 | 6.70 | 0.00 | 0.00% | 0 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 9.30 | 9.60 | 7.30 | 0.00 | 0.00% | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 8.30 | 8.90 | 8.33 | +2.33 | +38.84% | 23 | 255 | 0.96 | 1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 45.50 | 7.80 | 8.60 | 4.35 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.99 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 7.25 | 8.20 | 4.65 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.98 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 46.50 | 6.85 | 8.10 | 5.53 | 0.00 | 0.00% | 0 | 19 | 1.06 | 0.97 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 47.00 | 6.35 | 7.50 | 4.05 | 0.00 | 0.00% | 0 | 47 | 1.03 | 0.96 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 5.85 | 6.20 | 3.20 | 0.00 | 0.00% | 0 | 28 | 1.00 | 0.94 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 5.40 | 6.70 | 5.53 | +2.82 | +104.06% | 2 | 41 | 0.95 | 0.92 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 48.50 | 5.10 | 5.90 | 2.91 | 0.00 | 0.00% | 0 | 61 | 1.00 | 0.90 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 49.00 | 4.65 | 5.55 | 3.45 | 0.00 | 0.00% | 0 | 92 | 0.61 | 0.87 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 49.50 | 4.25 | 5.10 | 4.37 | +1.30 | +42.35% | 2 | 67 | 0.44 | 0.85 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 3.80 | 3.95 | 3.95 | +1.32 | +50.19% | 137 | 2,490 | 0.45 | 0.81 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 51.00 | 3.05 | 3.70 | 3.27 | +1.19 | +57.22% | 102 | 1,294 | 0.44 | 0.74 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.00 | 2.34 | 2.53 | 2.35 | +0.90 | +62.07% | 2,754 | 5,091 | 0.43 | 0.65 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 53.00 | 1.72 | 1.81 | 1.80 | +0.70 | +63.64% | 176 | 185 | 0.42 | 0.56 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 54.00 | 1.20 | 1.35 | 1.32 | +0.67 | +103.08% | 1,067 | 124 | 0.41 | 0.45 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.80 | 0.87 | 0.75 | +0.32 | +74.42% | 192 | 5,477 | 0.40 | 0.35 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 56.00 | 0.50 | 0.59 | 0.48 | +0.22 | +84.62% | 24 | 36 | 0.40 | 0.25 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 57.00 | 0.30 | 0.37 | 0.38 | +0.18 | +90.00% | 3 | 4 | 0.39 | 0.17 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 58.00 | 0.17 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.11 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 59.00 | 0.08 | 0.15 | 0.10 | % | 1 | 0 | 0.38 | 0.07 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 60.00 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 4 | 5,092 | 0.46 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.88 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.48 | 0.01 | % | 18 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 63.00 | 0.00 | 1.15 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 14 | 538 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.08 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 1.19 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.67 | 0.00 | 0.00% | 0 | 124 | 2.23 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 800 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.82 | 0.07 | 0.00 | 0.00% | 0 | 807 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.76 | 0.08 | 0.00 | 0.00% | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.88 | 0.14 | 0.00 | 0.00% | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.29 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.29 | 0.08 | -0.23 | -74.20% | 26 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.02 | 0.30 | 0.08 | -0.08 | -50.00% | 18 | 16,101 | 0.62 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 45.50 | 0.03 | 0.17 | 1.34 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.01 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 0.06 | 0.13 | 0.10 | -0.40 | -80.00% | 3 | 73 | 0.52 | -0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 46.50 | 0.09 | 0.13 | 0.10 | -0.55 | -84.62% | 1 | 19 | 0.51 | -0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 47.00 | 0.11 | 0.16 | 0.16 | -0.43 | -72.89% | 6 | 137 | 0.50 | -0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 0.15 | 0.19 | 0.25 | -0.23 | -47.92% | 1 | 8 | 0.44 | -0.06 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 0.10 | 0.24 | 0.54 | 0.00 | 0.00% | 0 | 46 | 0.46 | -0.08 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 48.50 | 0.24 | 0.29 | 0.62 | 0.00 | 0.00% | 0 | 72 | 0.48 | -0.10 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 49.00 | 0.30 | 0.42 | 0.27 | -0.48 | -64.00% | 10 | 404 | 0.49 | -0.13 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 49.50 | 0.37 | 0.42 | 0.90 | 0.00 | 0.00% | 0 | 314 | 0.46 | -0.15 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.45 | 0.48 | 0.48 | -0.47 | -49.48% | 367 | 1,427 | 0.46 | -0.19 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 51.00 | 0.65 | 0.72 | 0.67 | -0.63 | -48.47% | 126 | 150 | 0.44 | -0.26 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.00 | 0.94 | 1.00 | 0.83 | -1.20 | -59.12% | 778 | 4 | 0.43 | -0.35 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 53.00 | 1.30 | 1.39 | 1.33 | -1.09 | -45.05% | 264 | 37 | 0.41 | -0.44 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 54.00 | 1.80 | 1.88 | 3.15 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.55 | 0.10 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 2.28 | 2.49 | 2.33 | -1.52 | -39.49% | 6 | 1,060 | 0.38 | -0.65 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 56.00 | 2.87 | 3.20 | 3.30 | -4.55 | -57.97% | 5 | 6 | 0.38 | -0.75 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 57.00 | 3.85 | 4.10 | 3.85 | -3.40 | -46.90% | 4 | 5 | 0.69 | -0.83 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 58.00 | 3.70 | 5.00 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.89 | 0.05 | -0.03 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 59.00 | 4.50 | 5.95 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.93 | 0.04 | -0.02 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 5.45 | 6.90 | 11.70 | 0.00 | 0.00% | 0 | 38 | 0.91 | -0.96 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 61.00 | 7.60 | 7.90 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.98 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 62.00 | 8.00 | 8.90 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 8.65 | 9.85 | 11.60 | 0.00 | 0.00% | 0 | 8 | 1.05 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 11.50 | 12.00 | 15.24 | 0.00 | 0.00% | 0 | 4 | 1.21 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 15.95 | 16.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 19.65 | 21.90 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |