Options Chain for EQT CORP COM (EQT) - $52.32 as of 3/28/2025 2:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.90 | 34.85 | 23.95 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 30.00 | 30.40 | 25.14 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 27.15 | 28.40 | 27.90 | -0.15 | -0.54% | 50 | 153 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 27.10 | 27.55 | 21.50 | 0.00 | 0.00% | 0 | 15 | 0.79 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 27.00 | 26.05 | 26.40 | 20.40 | 0.00 | 0.00% | 0 | 23 | 0.82 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 28.00 | 24.15 | 25.45 | 23.85 | 0.00 | 0.00% | 0 | 38 | 0.78 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 29.00 | 24.15 | 24.40 | 20.35 | 0.00 | 0.00% | 0 | 13 | 0.70 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 23.20 | 23.45 | 22.25 | 0.00 | 0.00% | 0 | 274 | 0.65 | 0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 21.25 | 22.45 | 21.25 | 0.00 | 0.00% | 0 | 25 | 0.67 | 0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 21.25 | 21.50 | 20.10 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.98 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 33.00 | 19.30 | 20.50 | 19.05 | 0.00 | 0.00% | 0 | 474 | 0.53 | 0.98 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 19.30 | 19.55 | 18.35 | 0.00 | 0.00% | 0 | 41 | 0.49 | 0.97 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 18.35 | 18.55 | 18.88 | 0.00 | 0.00% | 0 | 848 | 0.50 | 0.96 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 15.45 | 18.25 | 16.50 | 0.00 | 0.00% | 0 | 92 | 0.63 | 0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 15.45 | 17.25 | 15.50 | 0.00 | 0.00% | 0 | 226 | 0.58 | 0.94 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 38.00 | 15.50 | 15.75 | 16.39 | 0.00 | 0.00% | 0 | 113 | 0.50 | 0.94 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 13.60 | 14.75 | 14.31 | +0.86 | +6.40% | 1 | 214 | 0.46 | 0.93 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 12.65 | 13.85 | 13.58 | -1.19 | -8.06% | 7 | 804 | 0.46 | 0.92 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 12.75 | 12.95 | 12.50 | -1.86 | -12.96% | 2 | 78 | 0.45 | 0.90 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 10.90 | 12.05 | 13.25 | 0.00 | 0.00% | 0 | 249 | 0.44 | 0.89 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 10.95 | 11.20 | 11.77 | 0.00 | 0.00% | 0 | 375 | 0.43 | 0.87 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 9.20 | 10.40 | 11.60 | 0.00 | 0.00% | 0 | 266 | 0.44 | 0.85 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 9.35 | 9.50 | 8.82 | +0.44 | +5.26% | 35 | 1,364 | 0.42 | 0.83 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 8.55 | 8.70 | 8.40 | -1.65 | -16.42% | 2 | 943 | 0.41 | 0.80 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 7.80 | 7.90 | 7.35 | +0.08 | +1.10% | 1 | 1,977 | 0.41 | 0.78 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 7.05 | 7.20 | 6.66 | +0.51 | +8.30% | 4 | 1,071 | 0.40 | 0.74 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 49.00 | 6.35 | 6.50 | 6.84 | 0.00 | 0.00% | 0 | 887 | 0.40 | 0.71 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 5.70 | 5.85 | 5.59 | +0.37 | +7.09% | 35 | 5,589 | 0.39 | 0.67 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 3.05 | 3.20 | 3.12 | +0.49 | +18.64% | 163 | 8,200 | 0.38 | 0.47 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 1.42 | 1.48 | 1.36 | +0.16 | +13.34% | 30 | 10,223 | 0.36 | 0.28 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.57 | 0.68 | 0.65 | +0.21 | +47.73% | 86 | 4,205 | 0.36 | 0.14 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.22 | 0.32 | 0.20 | +0.02 | +11.12% | 100 | 11,768 | 0.36 | 0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 0.39 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.03 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 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 | 1.48 | 0.10 | 0.00 | 0.00% | 0 | 709 | 1.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 399 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 1.65 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.31 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 1.65 | 0.14 | 0.00 | 0.00% | 0 | 61 | 1.26 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 1.65 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.01 | 0.39 | 0.10 | -0.03 | -23.08% | 6 | 447 | 0.75 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 31.00 | 0.01 | 1.54 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.01 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:50 PM EST |
| 32.00 | 0.02 | 0.41 | 0.12 | -0.10 | -45.46% | 4 | 10 | 0.63 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 33.00 | 0.03 | 0.38 | 0.13 | +0.12 | +1,200.00% | 4 | 527 | 0.58 | -0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 34.00 | 0.02 | 0.27 | 0.17 | -0.06 | -26.09% | 2 | 9 | 0.51 | -0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.04 | 0.30 | 0.20 | -0.05 | -20.00% | 2 | 1,907 | 0.50 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 36.00 | 0.06 | 0.34 | 0.23 | -0.04 | -14.82% | 2 | 11 | 0.49 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 37.00 | 0.04 | 0.29 | 0.49 | 0.00 | 0.00% | 0 | 606 | 0.43 | -0.06 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 38.00 | 0.24 | 0.31 | 0.29 | -0.02 | -6.46% | 2 | 179 | 0.47 | -0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 0.30 | 0.36 | 1.27 | 0.00 | 0.00% | 0 | 68 | 0.46 | -0.07 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 0.37 | 0.44 | 0.27 | 0.00 | 0.00% | 0 | 1,309 | 0.45 | -0.08 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 0.45 | 0.52 | 1.00 | 0.00 | 0.00% | 0 | 35 | 0.44 | -0.10 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 0.56 | 0.63 | 0.65 | 0.00 | 0.00% | 0 | 521 | 0.43 | -0.11 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 0.70 | 0.76 | 0.58 | 0.00 | 0.00% | 0 | 816 | 0.43 | -0.13 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 0.82 | 0.92 | 0.86 | 0.00 | 0.00% | 0 | 423 | 0.42 | -0.15 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 1.00 | 1.07 | 1.06 | 0.00 | 0.00% | 0 | 4,969 | 0.41 | -0.17 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 1.20 | 1.27 | 1.25 | +0.22 | +21.36% | 47 | 562 | 0.41 | -0.20 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 1.43 | 1.50 | 1.34 | 0.00 | 0.00% | 0 | 2,033 | 0.40 | -0.22 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 1.69 | 1.77 | 1.85 | -0.11 | -5.62% | 3,527 | 6,808 | 0.40 | -0.26 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 49.00 | 1.99 | 2.06 | 2.09 | -0.17 | -7.53% | 11 | 895 | 0.39 | -0.29 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 2.34 | 2.40 | 2.40 | -0.30 | -11.12% | 25 | 4,592 | 0.39 | -0.33 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 4.65 | 4.75 | 4.90 | +0.73 | +17.51% | 1 | 1,508 | 0.37 | -0.53 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 8.00 | 8.15 | 8.84 | 0.00 | 0.00% | 0 | 74 | 0.36 | -0.72 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 11.70 | 13.20 | 12.29 | 0.00 | 0.00% | 0 | 157 | 0.30 | -0.86 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 16.25 | 17.10 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 21.85 | 22.05 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 26.70 | 27.55 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |