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 | 22.35 | 24.75 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 16.85 | 19.95 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 17.05 | 18.75 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 16.40 | 17.75 | 12.40 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 38.00 | 14.85 | 17.25 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 14.25 | 15.55 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 12.95 | 14.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 12.25 | 14.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 11.25 | 11.70 | 9.45 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.98 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 10.25 | 11.60 | 5.15 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.98 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 9.35 | 9.65 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 8.40 | 9.65 | 5.55 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.95 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 45.50 | 7.90 | 9.20 | % | 0 | 0 | 0.95 | 0.94 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 46.00 | 7.45 | 8.10 | 6.65 | +0.67 | +11.21% | 5 | 6 | 0.90 | 0.93 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 46.50 | 6.95 | 7.30 | % | 0 | 0 | 0.89 | 0.91 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 6.50 | 7.75 | 4.25 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.90 | 0.03 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 6.15 | 6.50 | % | 0 | 0 | 0.83 | 0.88 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 48.00 | 5.75 | 6.25 | 6.06 | +3.01 | +98.69% | 3 | 22 | 0.90 | 0.87 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 48.50 | 5.25 | 5.50 | % | 0 | 0 | 0.77 | 0.84 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 4.90 | 6.00 | 5.18 | +1.63 | +45.92% | 12 | 154 | 0.67 | 0.82 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 49.50 | 4.55 | 4.70 | % | 0 | 0 | 0.47 | 0.79 | 0.05 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 4.10 | 4.25 | 4.08 | +1.09 | +36.46% | 2 | 69 | 0.43 | 0.77 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 51.00 | 3.35 | 3.50 | 3.60 | +1.61 | +80.91% | 32 | 38 | 0.42 | 0.71 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.00 | 2.70 | 2.95 | 2.70 | +0.95 | +54.29% | 1,914 | 2,721 | 0.45 | 0.64 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 53.00 | 2.09 | 2.27 | 1.99 | +0.64 | +47.41% | 2,687 | 2,699 | 0.40 | 0.56 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 54.00 | 1.58 | 1.66 | 1.50 | +0.72 | +92.31% | 22 | 100 | 0.39 | 0.47 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 1.16 | 1.23 | 1.29 | +0.60 | +86.96% | 5,317 | 36 | 0.38 | 0.38 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 56.00 | 0.81 | 0.89 | 0.95 | +0.49 | +106.53% | 634 | 3,556 | 0.38 | 0.30 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 57.00 | 0.56 | 0.67 | 0.66 | +0.44 | +200.00% | 3,848 | 3,830 | 0.37 | 0.22 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 58.00 | 0.11 | 0.43 | 0.36 | +0.18 | +100.00% | 1 | 6 | 0.31 | 0.16 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 59.00 | 0.23 | 0.28 | 0.29 | % | 5,303 | 0 | 0.36 | 0.10 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 60.00 | 0.14 | 0.21 | 0.17 | +0.04 | +30.77% | 1 | 2 | 0.35 | 0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.14 | % | 0 | 0 | 0.48 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.67 | 0.24 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.03 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 1.92 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.02 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 64.00 | 0.00 | 1.70 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.51 | 0.13 | 0.00 | 0.00% | 0 | 40 | 1.04 | 0.01 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 1.78 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 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 | 1.47 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.47 | 0.39 | 0.00 | 0.00% | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.48 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.64 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.01 | 0.31 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 0.02 | 0.10 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.02 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 0.02 | 0.10 | 0.01 | -0.51 | -98.08% | 10 | 3 | 0.49 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 0.08 | 0.41 | 0.10 | -0.17 | -62.97% | 20 | 229 | 0.72 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.13 | 0.17 | 0.15 | -0.37 | -71.16% | 10 | 49 | 0.45 | -0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 45.50 | 0.15 | 0.20 | % | 0 | 0 | 0.50 | -0.06 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 46.00 | 0.19 | 0.23 | 0.62 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.07 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 46.50 | 0.07 | 0.27 | % | 0 | 0 | 0.45 | -0.09 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 0.24 | 0.39 | 0.81 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.10 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 47.50 | 0.31 | 0.37 | % | 0 | 0 | 0.47 | -0.12 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 48.00 | 0.21 | 0.42 | 0.36 | -0.41 | -53.25% | 12 | 33 | 0.43 | -0.13 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 48.50 | 0.39 | 0.49 | % | 0 | 0 | 0.43 | -0.16 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 0.45 | 0.56 | 1.02 | 0.00 | 0.00% | 0 | 44 | 0.45 | -0.18 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 49.50 | 0.42 | 0.68 | % | 0 | 0 | 0.40 | -0.21 | 0.05 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.69 | 0.75 | 0.67 | -0.67 | -50.00% | 11 | 21 | 0.43 | -0.23 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 51.00 | 0.94 | 1.00 | 0.94 | -1.26 | -57.28% | 4 | 20 | 0.43 | -0.29 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.00 | 1.25 | 1.33 | 2.05 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.36 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 53.00 | 1.63 | 1.72 | 2.69 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.44 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 54.00 | 2.00 | 2.20 | 1.97 | -2.48 | -55.73% | 4 | 2 | 0.40 | -0.53 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 2.50 | 2.78 | 2.59 | % | 1 | 0 | 0.39 | -0.62 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 56.00 | 3.30 | 3.45 | 3.15 | % | 1 | 0 | 0.38 | -0.70 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 57.00 | 3.90 | 4.20 | 11.95 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.78 | 0.07 | -0.03 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 58.00 | 4.70 | 5.05 | % | 0 | 0 | 0.84 | -0.84 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 5.70 | 6.00 | % | 0 | 0 | 0.69 | -0.90 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 5.65 | 6.95 | % | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 61.00 | 7.50 | 7.90 | % | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 6.75 | 8.90 | % | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 63.00 | 8.10 | 11.60 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 64.00 | 9.40 | 10.95 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 9.65 | 11.95 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 66.00 | 11.55 | 12.90 | 15.75 | 0.00 | 0.00% | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 16.05 | 16.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |