Options Chain for EQT CORP COM (EQT) - $55.33 as of 6/6/2025 3:21:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 35.30 | 38.30 | 23.95 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 6/6/2025 4:00:00 PM EST |
| 23.00 | 32.45 | 35.30 | 25.14 | 0.00 | 0.00% | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 6/6/2025 4:00:00 PM EST |
| 25.00 | 29.90 | 33.35 | 26.30 | 0.00 | 0.00% | 0 | 142 | 2.49 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 4:00:00 PM EST |
| 26.00 | 29.05 | 32.30 | 22.35 | 0.00 | 0.00% | 0 | 16 | 2.38 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 4:00:00 PM EST |
| 27.00 | 28.10 | 31.25 | 21.85 | 0.00 | 0.00% | 0 | 24 | 2.28 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 4:00:00 PM EST |
| 28.00 | 27.10 | 30.30 | 28.67 | 0.00 | 0.00% | 0 | 37 | 2.18 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:00 PM EST |
| 29.00 | 26.10 | 29.20 | 20.35 | 0.00 | 0.00% | 0 | 13 | 2.08 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/6/2025 4:00:00 PM EST |
| 30.00 | 26.15 | 28.25 | 25.90 | 0.00 | 0.00% | 0 | 312 | 2.04 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:00 PM EST |
| 31.00 | 24.90 | 25.70 | 18.15 | 0.00 | 0.00% | 0 | 29 | 1.76 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 4:00:00 PM EST |
| 32.00 | 24.20 | 24.75 | 17.40 | 0.00 | 0.00% | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 4:00:00 PM EST |
| 33.00 | 23.20 | 24.30 | 20.05 | 0.00 | 0.00% | 0 | 479 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:00 PM EST |
| 34.00 | 21.40 | 22.65 | 21.50 | 0.00 | 0.00% | 0 | 43 | 1.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:00 PM EST |
| 35.00 | 20.60 | 22.05 | 20.81 | 0.00 | 0.00% | 0 | 852 | 1.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:00 PM EST |
| 36.00 | 20.00 | 21.10 | 19.77 | 0.00 | 0.00% | 0 | 93 | 1.30 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 37.00 | 17.75 | 19.85 | 18.55 | 0.00 | 0.00% | 0 | 222 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 38.00 | 18.25 | 19.05 | 14.20 | 0.00 | 0.00% | 0 | 110 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 4:00:00 PM EST |
| 39.00 | 16.10 | 18.60 | 10.60 | 0.00 | 0.00% | 0 | 212 | 1.15 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/6/2025 4:00:00 PM EST |
| 40.00 | 16.05 | 17.20 | 15.88 | 0.00 | 0.00% | 0 | 677 | 1.22 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 41.00 | 15.05 | 15.65 | 15.02 | 0.00 | 0.00% | 0 | 79 | 0.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 42.00 | 14.35 | 15.40 | 13.88 | 0.00 | 0.00% | 0 | 230 | 0.76 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 43.00 | 13.35 | 14.40 | 12.55 | -0.89 | -6.63% | 1 | 261 | 0.89 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 44.00 | 12.35 | 13.55 | 12.01 | 0.00 | 0.00% | 0 | 281 | 0.72 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:00 PM EST |
| 45.00 | 11.40 | 11.60 | 11.50 | 0.00 | 0.00% | 0 | 1,172 | 0.67 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 46.00 | 10.40 | 12.50 | 9.83 | 0.00 | 0.00% | 0 | 947 | 0.94 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 6/6/2025 4:00:00 PM EST |
| 47.00 | 9.40 | 9.70 | 8.93 | +0.46 | +5.44% | 6 | 1,967 | 0.56 | 0.99 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 48.00 | 8.40 | 8.70 | 7.80 | +0.39 | +5.27% | 1 | 1,003 | 0.58 | 0.96 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 49.00 | 7.45 | 8.35 | 6.56 | 0.00 | 0.00% | 0 | 1,052 | 0.49 | 0.95 | 0.02 | -0.03 | 5/30/2025 | 6/6/2025 4:00:00 PM EST |
| 50.00 | 6.50 | 6.85 | 6.60 | +1.10 | +20.00% | 13 | 6,677 | 0.43 | 0.93 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 51.00 | 5.40 | 5.85 | 5.75 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.90 | 0.04 | -0.03 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 52.00 | 4.60 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.87 | 0.05 | -0.04 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 53.00 | 3.75 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.82 | 0.06 | -0.04 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 54.00 | 2.87 | 3.10 | 2.57 | 0.00 | 0.00% | 0 | 130 | 0.32 | 0.76 | 0.08 | -0.05 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 55.00 | 2.26 | 2.51 | 2.29 | +0.54 | +30.86% | 32 | 15,136 | 0.35 | 0.68 | 0.10 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 56.00 | 1.65 | 1.77 | 1.82 | +0.64 | +54.24% | 87 | 406 | 0.33 | 0.57 | 0.12 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 57.00 | 1.15 | 1.38 | 1.22 | +0.24 | +24.49% | 51 | 490 | 0.32 | 0.45 | 0.12 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 58.00 | 0.76 | 0.82 | 0.78 | +0.23 | +41.82% | 78 | 247 | 0.32 | 0.33 | 0.11 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 59.00 | 0.48 | 0.56 | 0.55 | +0.15 | +37.50% | 2 | 269 | 0.32 | 0.25 | 0.09 | -0.04 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 60.00 | 0.31 | 0.37 | 0.35 | +0.08 | +29.63% | 1,901 | 14,225 | 0.32 | 0.19 | 0.07 | -0.04 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 61.00 | 0.15 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 272 | 0.32 | 0.14 | 0.06 | -0.03 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 62.00 | 0.06 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 418 | 0.32 | 0.12 | 0.05 | -0.03 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.05 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.26 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.05 | 0.02 | -0.02 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 65.00 | 0.02 | 0.11 | 0.06 | +0.03 | +100.00% | 8 | 3,614 | 0.38 | 0.04 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.62 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.02 | 0.01 | -0.01 | 5/21/2025 | 6/6/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.67 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 6/6/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.81 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 10,763 | 0.62 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.81 | 0.10 | 0.00 | 0.00% | 0 | 710 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/6/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 401 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.85 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.06 | 0.19 | 0.00 | 0.00% | 0 | 59 | 1.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 465 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/6/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 530 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/6/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,474 | 1.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 642 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 178 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 168 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4,137 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 133 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 2,185 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 789 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.67 | 0.04 | 0.00 | 0.00% | 0 | 563 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.49 | 0.34 | 0.00 | 0.00% | 0 | 14,303 | 0.63 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.20 | 0.01 | -0.05 | -83.34% | 1 | 3,920 | 0.52 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 6,015 | 0.70 | -0.01 | 0.01 | -0.01 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 48.00 | 0.05 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 8,844 | 0.45 | -0.04 | 0.01 | -0.02 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 49.00 | 0.07 | 0.08 | 0.07 | -0.07 | -50.00% | 10 | 14,482 | 0.42 | -0.05 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 50.00 | 0.10 | 0.11 | 0.11 | -0.08 | -42.11% | 15 | 18,910 | 0.40 | -0.07 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 51.00 | 0.14 | 0.18 | 0.22 | -0.36 | -62.07% | 1 | 34 | 0.38 | -0.10 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 52.00 | 0.20 | 0.26 | 0.23 | -0.27 | -54.00% | 1 | 400 | 0.36 | -0.13 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 53.00 | 0.33 | 0.40 | 0.33 | -0.26 | -44.07% | 2 | 207 | 0.35 | -0.18 | 0.06 | -0.04 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 54.00 | 0.52 | 0.58 | 0.52 | -0.34 | -39.54% | 4 | 196 | 0.34 | -0.24 | 0.08 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 55.00 | 0.79 | 0.83 | 0.79 | -0.52 | -39.70% | 43 | 2,157 | 0.33 | -0.32 | 0.10 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 56.00 | 1.14 | 1.27 | 1.48 | -0.22 | -12.95% | 10 | 485 | 0.33 | -0.43 | 0.12 | -0.05 | 6/6/2025 | 6/6/2025 4:00:00 PM EST |
| 57.00 | 1.65 | 1.74 | 1.77 | 0.00 | 0.00% | 0 | 54 | 0.32 | -0.55 | 0.12 | -0.05 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 58.00 | 2.27 | 2.36 | 2.31 | 0.00 | 0.00% | 0 | 49 | 0.32 | -0.67 | 0.11 | -0.05 | 6/3/2025 | 6/6/2025 4:00:00 PM EST |
| 59.00 | 2.86 | 3.10 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.75 | 0.09 | -0.04 | 5/30/2025 | 6/6/2025 4:00:00 PM EST |
| 60.00 | 2.79 | 3.95 | 3.80 | 0.00 | 0.00% | 0 | 96 | 0.18 | -0.81 | 0.07 | -0.04 | 6/2/2025 | 6/6/2025 4:00:00 PM EST |
| 61.00 | 4.65 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.86 | 0.06 | -0.03 | 5/28/2025 | 6/6/2025 4:00:00 PM EST |
| 62.00 | 5.35 | 6.55 | % | 0 | 0 | 0.38 | -0.88 | 0.05 | -0.03 | 6/6/2025 4:00:00 PM EST | |||
| 63.00 | 6.45 | 6.80 | % | 0 | 0 | 0.43 | -0.95 | 0.03 | -0.01 | 6/6/2025 4:00:00 PM EST | |||
| 64.00 | 6.55 | 8.00 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.02 | 6/6/2025 4:00:00 PM EST | |||
| 65.00 | 8.35 | 8.90 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.96 | 0.02 | -0.02 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 66.00 | 9.20 | 9.85 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 6/6/2025 4:00:00 PM EST | |||
| 67.00 | 10.10 | 11.15 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.99 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 4:00:00 PM EST |
| 68.00 | 11.05 | 11.85 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 6/6/2025 4:00:00 PM EST | |||
| 70.00 | 13.15 | 13.75 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 4:00:00 PM EST |
| 75.00 | 18.40 | 18.95 | 21.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:00 PM EST |
| 80.00 | 23.05 | 23.80 | 25.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 4:00:00 PM EST |