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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.70 | 37.75 | 23.95 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 31.95 | 34.05 | 25.14 | 0.00 | 0.00% | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 29.55 | 32.45 | 26.30 | 0.00 | 0.00% | 0 | 142 | 2.35 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:03 PM EST |
| 26.00 | 27.95 | 31.55 | 22.35 | 0.00 | 0.00% | 0 | 16 | 2.23 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:03 PM EST |
| 27.00 | 26.95 | 30.30 | 21.85 | 0.00 | 0.00% | 0 | 24 | 2.03 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:03 PM EST |
| 28.00 | 26.60 | 29.95 | 24.90 | 0.00 | 0.00% | 0 | 40 | 2.20 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/16/2025 4:00:03 PM EST |
| 29.00 | 25.30 | 29.00 | 20.35 | 0.00 | 0.00% | 0 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/16/2025 4:00:03 PM EST |
| 30.00 | 24.05 | 27.20 | 24.18 | 0.00 | 0.00% | 0 | 314 | 1.22 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 31.00 | 23.05 | 26.80 | 18.15 | 0.00 | 0.00% | 0 | 29 | 1.89 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:03 PM EST |
| 32.00 | 22.05 | 25.80 | 17.40 | 0.00 | 0.00% | 0 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:03 PM EST |
| 33.00 | 21.85 | 23.70 | 20.05 | 0.00 | 0.00% | 0 | 479 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:03 PM EST |
| 34.00 | 20.05 | 23.85 | 20.00 | 0.00 | 0.00% | 0 | 43 | 1.67 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 35.00 | 19.80 | 21.80 | 21.37 | 0.00 | 0.00% | 0 | 853 | 1.01 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 36.00 | 19.10 | 20.85 | 11.00 | 0.00 | 0.00% | 0 | 93 | 1.03 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:03 PM EST |
| 37.00 | 18.85 | 20.15 | 18.15 | 0.00 | 0.00% | 0 | 223 | 0.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 38.00 | 17.90 | 19.10 | 14.20 | 0.00 | 0.00% | 0 | 111 | 0.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:03 PM EST |
| 39.00 | 16.30 | 17.50 | 10.60 | 0.00 | 0.00% | 0 | 212 | 1.09 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 4:00:03 PM EST |
| 40.00 | 15.30 | 16.70 | 16.40 | 0.00 | 0.00% | 0 | 747 | 0.67 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 41.00 | 14.90 | 16.20 | 9.60 | 0.00 | 0.00% | 0 | 78 | 0.66 | 0.99 | 0.00 | -0.01 | 4/30/2025 | 5/16/2025 4:00:03 PM EST |
| 42.00 | 13.90 | 15.10 | 12.05 | 0.00 | 0.00% | 0 | 252 | 0.61 | 0.99 | 0.00 | -0.01 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 43.00 | 12.95 | 13.30 | 13.80 | 0.00 | 0.00% | 0 | 262 | 0.57 | 0.98 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 44.00 | 12.00 | 13.50 | 12.63 | 0.00 | 0.00% | 0 | 283 | 0.66 | 0.97 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 45.00 | 11.00 | 11.30 | 11.00 | -0.55 | -4.77% | 10 | 1,200 | 0.55 | 0.96 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 46.00 | 10.05 | 10.30 | 10.65 | 0.00 | 0.00% | 0 | 949 | 0.34 | 0.94 | 0.02 | -0.02 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 47.00 | 9.10 | 9.45 | 9.80 | 0.00 | 0.00% | 0 | 1,976 | 0.37 | 0.93 | 0.02 | -0.02 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 48.00 | 8.05 | 9.25 | 9.08 | 0.00 | 0.00% | 0 | 1,017 | 0.48 | 0.91 | 0.02 | -0.02 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 49.00 | 7.05 | 7.55 | 7.62 | -0.03 | -0.40% | 2 | 1,054 | 0.32 | 0.89 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 50.00 | 6.50 | 6.70 | 6.63 | +0.33 | +5.24% | 34 | 6,777 | 0.37 | 0.86 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 55.00 | 2.76 | 2.95 | 2.83 | -0.37 | -11.57% | 172 | 16,432 | 0.32 | 0.60 | 0.07 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 60.00 | 0.76 | 0.85 | 0.86 | -0.06 | -6.53% | 137 | 13,774 | 0.31 | 0.26 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 65.00 | 0.12 | 0.18 | 0.17 | -0.07 | -29.17% | 82 | 3,822 | 0.31 | 0.08 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.67 | 0.10 | 0.00 | 0.00% | 0 | 10,763 | 0.61 | 0.01 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.68 | 0.10 | 0.00 | 0.00% | 0 | 710 | 2.25 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.72 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 401 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 2.13 | 0.19 | 0.00 | 0.00% | 0 | 59 | 2.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 2.13 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.88 | 0.60 | 0.00 | 0.00% | 0 | 465 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 2.13 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/16/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/16/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.69 | 0.13 | 0.00 | 0.00% | 0 | 530 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 2.13 | 0.22 | 0.00 | 0.00% | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.13 | 0.01 | -0.36 | -97.30% | 8 | 1,473 | 1.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 642 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 178 | 1.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.88 | 0.20 | 0.00 | 0.00% | 0 | 168 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.69 | 0.12 | 0.00 | 0.00% | 0 | 4,140 | 0.89 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.66 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 2,185 | 0.63 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 43.00 | 0.06 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 785 | 0.50 | -0.02 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 44.00 | 0.06 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 574 | 0.46 | -0.03 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 45.00 | 0.01 | 0.19 | 0.14 | -0.05 | -26.32% | 10 | 14,306 | 0.43 | -0.04 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 46.00 | 0.14 | 0.24 | 0.22 | -0.18 | -45.00% | 50 | 3,921 | 0.42 | -0.06 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 47.00 | 0.19 | 0.28 | 0.24 | -0.03 | -11.12% | 3 | 6,019 | 0.41 | -0.07 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 48.00 | 0.28 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 8,868 | 0.40 | -0.09 | 0.02 | -0.02 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 49.00 | 0.36 | 0.46 | 0.43 | -0.01 | -2.28% | 1 | 1,870 | 0.39 | -0.11 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 50.00 | 0.49 | 0.56 | 0.51 | -0.01 | -1.93% | 9,856 | 9,760 | 0.38 | -0.14 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 55.00 | 1.72 | 1.88 | 1.80 | -0.10 | -5.27% | 101 | 2,127 | 0.34 | -0.40 | 0.07 | -0.04 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 60.00 | 4.70 | 4.90 | 4.75 | +0.55 | +13.10% | 4 | 104 | 0.33 | -0.74 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 65.00 | 9.00 | 9.35 | 8.52 | 0.00 | 0.00% | 0 | 158 | 0.37 | -0.92 | 0.03 | -0.01 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 70.00 | 13.95 | 15.20 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |
| 75.00 | 19.00 | 19.30 | 21.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:03 PM EST |
| 80.00 | 23.60 | 24.45 | 25.40 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |