Options Chain for EQT CORP COM (EQT) - $56.00 as of 5/16/2025 3:11:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.95 | 27.75 | 21.45 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:03 PM EST |
| 35.00 | 18.85 | 22.85 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 37.00 | 17.10 | 20.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 38.00 | 15.95 | 19.95 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 39.00 | 14.95 | 18.95 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 40.00 | 14.60 | 17.25 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 41.00 | 14.55 | 15.15 | 13.61 | 0.00 | 0.00% | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 42.00 | 13.55 | 14.25 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 43.00 | 12.60 | 14.10 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 4:00:03 PM EST |
| 44.00 | 11.60 | 12.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 45.00 | 10.65 | 12.10 | 11.00 | % | 5 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 46.00 | 9.60 | 10.15 | 7.67 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:03 PM EST |
| 47.00 | 8.65 | 9.20 | 4.16 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.99 | 0.01 | 0.00 | 4/22/2025 | 5/16/2025 4:00:03 PM EST |
| 48.00 | 7.65 | 8.20 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.01 | 0.00 | 4/22/2025 | 5/16/2025 4:00:03 PM EST |
| 49.00 | 5.95 | 7.20 | 5.60 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.96 | 0.02 | -0.01 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 49.50 | 6.30 | 6.70 | % | 0 | 0 | 0.33 | 0.96 | 0.02 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 50.00 | 5.80 | 7.05 | 6.67 | 0.00 | 0.00% | 0 | 185 | 0.67 | 0.94 | 0.03 | -0.02 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 51.00 | 3.95 | 6.25 | 5.87 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.90 | 0.04 | -0.03 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 52.00 | 4.05 | 4.35 | 4.81 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.85 | 0.06 | -0.03 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 53.00 | 2.45 | 3.50 | 3.42 | -0.53 | -13.42% | 2 | 30 | 0.23 | 0.78 | 0.08 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 54.00 | 1.42 | 2.95 | 2.56 | -0.34 | -11.73% | 6 | 117 | 0.23 | 0.70 | 0.09 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 55.00 | 1.87 | 2.06 | 1.81 | -0.79 | -30.39% | 12 | 198 | 0.34 | 0.60 | 0.10 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 56.00 | 1.30 | 1.56 | 1.41 | -0.24 | -14.55% | 32 | 166 | 0.33 | 0.50 | 0.11 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 57.00 | 0.84 | 0.98 | 0.94 | -0.27 | -22.32% | 5 | 212 | 0.32 | 0.39 | 0.10 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 58.00 | 0.53 | 0.63 | 0.57 | -0.27 | -32.15% | 177 | 296 | 0.31 | 0.29 | 0.09 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 59.00 | 0.30 | 0.39 | 0.38 | -0.24 | -38.71% | 1 | 367 | 0.31 | 0.20 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 60.00 | 0.17 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.14 | 0.06 | -0.03 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 61.00 | 0.08 | 0.16 | 0.13 | -0.07 | -35.00% | 6,146 | 10 | 0.35 | 0.08 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 62.00 | 0.00 | 0.46 | 0.88 | +0.72 | +450.00% | 2 | 6 | 0.45 | 0.05 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 63.00 | 0.00 | 2.16 | % | 0 | 0 | 1.07 | 0.03 | 0.02 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 2.14 | % | 0 | 0 | 1.13 | 0.02 | 0.01 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 66.00 | 0.00 | 2.13 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 67.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 2.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 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 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.95 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.07 | -0.10 | -58.83% | 2 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 2.16 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.75 | 0.05 | -0.08 | -61.54% | 10 | 54 | 0.88 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 1.03 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.96 | -0.01 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 49.00 | 0.03 | 0.20 | 0.04 | -0.06 | -60.00% | 8 | 33 | 0.41 | -0.04 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 49.50 | 0.00 | 0.41 | % | 0 | 0 | 0.52 | -0.04 | 0.02 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 50.00 | 0.09 | 0.16 | 0.10 | -0.07 | -41.18% | 4 | 31 | 0.47 | -0.06 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 51.00 | 0.10 | 0.25 | 0.20 | -0.03 | -13.05% | 5 | 249 | 0.37 | -0.10 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 52.00 | 0.24 | 0.30 | 0.27 | -0.06 | -18.19% | 189 | 2,529 | 0.35 | -0.15 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 53.00 | 0.38 | 0.71 | 0.41 | -0.59 | -59.00% | 7 | 302 | 0.37 | -0.22 | 0.08 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 54.00 | 0.62 | 0.85 | 0.78 | 0.00 | 0.00% | 0 | 254 | 0.34 | -0.30 | 0.09 | -0.05 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 55.00 | 0.94 | 1.10 | 0.96 | -0.12 | -11.12% | 2 | 291 | 0.33 | -0.40 | 0.10 | -0.05 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 56.00 | 1.36 | 1.71 | 1.40 | 0.00 | 0.00% | 0 | 42 | 0.34 | -0.50 | 0.11 | -0.05 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 57.00 | 1.91 | 2.31 | 2.02 | 0.00 | 0.00% | 0 | 132 | 0.33 | -0.61 | 0.10 | -0.05 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 58.00 | 2.37 | 2.83 | 2.73 | 0.00 | 0.00% | 0 | 28 | 0.27 | -0.71 | 0.09 | -0.04 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 59.00 | 3.20 | 3.75 | % | 0 | 0 | 0.36 | -0.80 | 0.08 | -0.03 | 5/16/2025 4:00:03 PM EST | |||
| 60.00 | 3.35 | 4.50 | 4.20 | -2.20 | -34.38% | 6 | 6 | 0.33 | -0.86 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 61.00 | 4.30 | 5.70 | % | 0 | 0 | 0.36 | -0.92 | 0.04 | -0.02 | 5/16/2025 4:00:03 PM EST | |||
| 62.00 | 5.40 | 6.50 | % | 0 | 0 | 0.43 | -0.95 | 0.03 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 63.00 | 6.00 | 7.45 | % | 0 | 0 | 0.48 | -0.97 | 0.02 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 64.00 | 7.95 | 9.45 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 5/16/2025 4:00:03 PM EST | |||
| 65.00 | 8.95 | 9.50 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 66.00 | 9.95 | 10.45 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 67.00 | 10.95 | 11.45 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 68.00 | 10.20 | 12.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 70.00 | 13.95 | 14.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST |