Options Chain for EQT CORP COM (EQT) - $55.44 as of 5/28/2026 7:54:11 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.15 | 21.80 | 20.48 | 22.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 11:59:10 AM EST |
| 40.00 | 14.00 | 16.60 | 15.30 | 17.79 | 0.00 | 0.00% | 0.38 | 0 | 40 | 2.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 11:59:10 AM EST |
| 44.00 | 10.20 | 12.25 | 11.23 | % | 0.26 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 5/28/2026 11:59:10 AM EST | |||
| 45.00 | 9.30 | 11.80 | 10.55 | % | 0.23 | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.02 | 5/28/2026 11:59:10 AM EST | |||
| 46.00 | 8.30 | 9.85 | 9.08 | % | 0.20 | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.03 | 5/28/2026 11:59:10 AM EST | |||
| 47.00 | 6.60 | 9.80 | 8.20 | % | 0.17 | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.03 | 5/28/2026 11:59:10 AM EST | |||
| 48.00 | 6.00 | 8.80 | 7.40 | % | 0.15 | 0 | 0 | 1.40 | 0.94 | 0.02 | -0.05 | 5/28/2026 11:59:10 AM EST | |||
| 49.00 | 5.25 | 8.00 | 6.63 | % | 0.14 | 0 | 0 | 1.36 | 0.90 | 0.03 | -0.07 | 5/28/2026 11:59:10 AM EST | |||
| 50.00 | 4.05 | 6.80 | 5.43 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.16 | 0.89 | 0.04 | -0.07 | 5/7/2026 | 5/28/2026 11:59:10 AM EST |
| 51.00 | 3.35 | 4.85 | 4.10 | 4.12 | -0.86 | -17.27% | 0.08 | 2 | 2 | 0.54 | 0.80 | 0.05 | -0.11 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 52.00 | 2.95 | 4.35 | 3.65 | 3.20 | -0.79 | -19.80% | 0.07 | 2 | 6 | 0.83 | 0.76 | 0.06 | -0.11 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 53.00 | 2.14 | 4.40 | 3.27 | 2.85 | -1.43 | -33.42% | 0.06 | 2 | 1 | 0.99 | 0.72 | 0.08 | -0.10 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 54.00 | 1.71 | 3.10 | 2.41 | 1.58 | -1.92 | -54.86% | 0.04 | 56 | 2 | 0.59 | 0.66 | 0.11 | -0.08 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 55.00 | 1.35 | 1.49 | 1.42 | 1.43 | -0.32 | -18.29% | 0.03 | 92 | 16 | 0.32 | 0.55 | 0.14 | -0.08 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 56.00 | 0.82 | 0.96 | 0.89 | 0.70 | -0.14 | -16.67% | 0.02 | 35 | 171 | 0.32 | 0.40 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 57.00 | 0.47 | 0.56 | 0.52 | 0.46 | -0.12 | -20.69% | 0.01 | 38 | 171 | 0.32 | 0.30 | 0.11 | -0.07 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 58.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.11 | -26.83% | 0.00 | 112 | 306 | 0.31 | 0.24 | 0.08 | -0.07 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 59.00 | 0.12 | 0.19 | 0.16 | 0.11 | -0.23 | -67.65% | 0.00 | 4 | 84 | 0.33 | 0.20 | 0.07 | -0.07 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 60.00 | 0.06 | 0.10 | 0.08 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 228 | 0.35 | 0.16 | 0.05 | -0.07 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.60 | 0.07 | 0.04 | -0.03 | 5/26/2026 | 5/28/2026 11:59:10 AM EST |
| 62.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.66 | 0.04 | 0.02 | -0.02 | 5/26/2026 | 5/28/2026 11:59:10 AM EST |
| 63.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.69 | 0.03 | 0.02 | -0.02 | 5/27/2026 | 5/28/2026 11:59:10 AM EST |
| 64.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.01 | 0.01 | -0.01 | 5/26/2026 | 5/28/2026 11:59:10 AM EST |
| 65.00 | 0.00 | 0.48 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.93 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/28/2026 11:59:10 AM EST |
| 66.00 | 0.00 | 0.27 | 0.14 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/28/2026 11:59:10 AM EST |
| 67.00 | 0.00 | 0.27 | 0.14 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 11:59:10 AM EST |
| 68.00 | 0.00 | 0.47 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/28/2026 11:59:10 AM EST |
| 69.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 70.00 | 0.00 | 0.92 | 0.46 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 11:59:10 AM EST |
| 71.00 | 0.00 | 0.67 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/28/2026 11:59:10 AM EST |
| 72.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 75.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/28/2026 11:59:10 AM EST |
| 80.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 85.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 40.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 44.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 5/28/2026 11:59:10 AM EST | |||
| 45.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | -0.01 | 0.01 | -0.02 | 5/7/2026 | 5/28/2026 11:59:10 AM EST |
| 46.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.03 | 5/28/2026 11:59:10 AM EST | |||
| 47.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.03 | 5/28/2026 11:59:10 AM EST | |||
| 48.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | -0.06 | 0.02 | -0.05 | 5/14/2026 | 5/28/2026 11:59:10 AM EST |
| 49.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.11 | -68.75% | 0.00 | 50 | 20 | 0.50 | -0.10 | 0.03 | -0.07 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | -0.11 | 0.04 | -0.07 | 5/27/2026 | 5/28/2026 11:59:10 AM EST |
| 51.00 | 0.05 | 0.11 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | -0.20 | 0.05 | -0.11 | 5/27/2026 | 5/28/2026 11:59:10 AM EST |
| 52.00 | 0.11 | 0.24 | 0.18 | 0.19 | -0.06 | -24.00% | 0.00 | 2 | 13 | 0.37 | -0.24 | 0.06 | -0.11 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 53.00 | 0.21 | 0.28 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 349 | 53 | 0.35 | -0.28 | 0.08 | -0.10 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 54.00 | 0.42 | 0.52 | 0.47 | 0.66 | +0.02 | +3.13% | 0.01 | 4,430 | 119 | 0.35 | -0.34 | 0.11 | -0.08 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 55.00 | 0.76 | 0.85 | 0.81 | 1.17 | +0.07 | +6.37% | 0.01 | 76 | 307 | 0.35 | -0.45 | 0.14 | -0.08 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 56.00 | 1.23 | 1.35 | 1.29 | 1.59 | -0.03 | -1.86% | 0.02 | 2 | 404 | 0.35 | -0.60 | 0.14 | -0.07 | 5/28/2026 | 5/28/2026 11:59:10 AM EST |
| 57.00 | 1.81 | 2.72 | 2.27 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 127 | 1.01 | -0.70 | 0.11 | -0.07 | 5/27/2026 | 5/28/2026 11:59:10 AM EST |
| 58.00 | 2.30 | 3.60 | 2.95 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.55 | -0.76 | 0.08 | -0.07 | 5/27/2026 | 5/28/2026 11:59:10 AM EST |
| 59.00 | 3.20 | 4.65 | 3.93 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.66 | -0.80 | 0.07 | -0.07 | 5/27/2026 | 5/28/2026 11:59:10 AM EST |
| 60.00 | 4.15 | 5.95 | 5.05 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.85 | -0.84 | 0.05 | -0.07 | 5/26/2026 | 5/28/2026 11:59:10 AM EST |
| 61.00 | 4.80 | 6.90 | 5.85 | 3.82 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.92 | -0.93 | 0.04 | -0.03 | 5/5/2026 | 5/28/2026 11:59:10 AM EST |
| 62.00 | 5.30 | 7.90 | 6.60 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.00 | -0.96 | 0.02 | -0.02 | 5/4/2026 | 5/28/2026 11:59:10 AM EST |
| 63.00 | 6.70 | 8.60 | 7.65 | % | 0.12 | 0 | 0 | 0.94 | -0.97 | 0.02 | -0.02 | 5/28/2026 11:59:10 AM EST | |||
| 64.00 | 7.85 | 9.60 | 8.73 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | -0.99 | 0.01 | -0.01 | 5/1/2026 | 5/28/2026 11:59:10 AM EST |
| 65.00 | 8.60 | 10.90 | 9.75 | 8.47 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.21 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/28/2026 11:59:10 AM EST |
| 66.00 | 9.30 | 11.85 | 10.58 | % | 0.16 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 67.00 | 10.45 | 12.85 | 11.65 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 68.00 | 11.30 | 14.05 | 12.68 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 69.00 | 12.30 | 14.85 | 13.58 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 70.00 | 13.30 | 15.85 | 14.58 | % | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 71.00 | 14.25 | 17.10 | 15.68 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 72.00 | 15.30 | 18.05 | 16.68 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 75.00 | 18.40 | 20.80 | 19.60 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 80.00 | 23.25 | 26.05 | 24.65 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST | |||
| 85.00 | 28.30 | 30.85 | 29.58 | % | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:59:10 AM EST |