Options Chain for EQT CORP COM (EQT) - $55.13 as of 5/30/2025 9:11:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.15 | 26.25 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 19.45 | 21.25 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 14.20 | 16.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 42.00 | 11.20 | 14.40 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 43.00 | 11.15 | 14.05 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 44.00 | 9.25 | 13.15 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 8.45 | 12.25 | 11.06 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.96 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 46.00 | 9.20 | 11.25 | % | 0 | 0 | 0.63 | 0.94 | 0.02 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 47.00 | 6.50 | 10.45 | 9.16 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.91 | 0.02 | -0.02 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 48.00 | 5.60 | 9.55 | % | 0 | 0 | 0.57 | 0.89 | 0.03 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 49.00 | 5.90 | 7.70 | % | 0 | 0 | 0.43 | 0.86 | 0.03 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 4.80 | 6.70 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.82 | 0.04 | -0.03 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 4.55 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.78 | 0.05 | -0.04 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 4.10 | 6.20 | 5.27 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.73 | 0.06 | -0.04 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 3.20 | 4.30 | 3.42 | -0.98 | -22.28% | 3 | 101 | 0.41 | 0.67 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 2.79 | 2.97 | 2.81 | -0.44 | -13.54% | 2 | 130 | 0.36 | 0.61 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 2.22 | 2.60 | 2.24 | -0.73 | -24.58% | 212 | 14 | 0.36 | 0.54 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 1.77 | 2.06 | 1.81 | -0.36 | -16.59% | 3 | 334 | 0.36 | 0.46 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 1.35 | 1.53 | 1.69 | 0.00 | 0.00% | 0 | 527 | 0.35 | 0.39 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 1.03 | 1.18 | 0.99 | -0.21 | -17.50% | 10 | 7,846 | 0.35 | 0.32 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 0.75 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.26 | 0.06 | -0.03 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.54 | 0.78 | 0.60 | -0.11 | -15.50% | 53 | 9,345 | 0.36 | 0.21 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 0.38 | 0.67 | 0.41 | -0.14 | -25.46% | 3 | 48 | 0.34 | 0.16 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 62.00 | 0.26 | 1.66 | 0.51 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.13 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 63.00 | 0.18 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 7,565 | 0.35 | 0.10 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 0.97 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.07 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 41 | 0.46 | 0.05 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 1.55 | 0.42 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 67.00 | 0.00 | 1.54 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 68.00 | 0.00 | 1.32 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.33 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.31 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 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 | 1.48 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.31 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 1.33 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.01 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 1.34 | % | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 1.77 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.33 | 0.50 | 0.00 | 0.00% | 0 | 100 | 0.56 | -0.04 | 0.01 | -0.02 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.37 | 0.19 | % | 5 | 0 | 0.44 | -0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 47.00 | 0.00 | 0.83 | % | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 48.00 | 0.08 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.11 | 0.03 | -0.03 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 49.00 | 0.19 | 0.64 | 0.49 | -0.11 | -18.34% | 1 | 33 | 0.43 | -0.14 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.32 | 2.61 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.65 | -0.18 | 0.04 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 0.54 | 0.83 | 0.76 | -0.03 | -3.80% | 1 | 21 | 0.39 | -0.22 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 0.90 | 1.10 | 0.98 | 0.00 | 0.00% | 0 | 41 | 0.38 | -0.27 | 0.06 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 1.16 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.33 | 0.06 | -0.04 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 1.55 | 3.30 | 1.80 | +0.10 | +5.89% | 10 | 65 | 0.50 | -0.39 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 1.92 | 2.20 | 1.97 | +0.02 | +1.03% | 3 | 142 | 0.37 | -0.46 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 2.49 | 2.67 | 2.60 | +0.17 | +7.00% | 1 | 50 | 0.35 | -0.54 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 2.62 | 3.25 | 2.68 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.61 | 0.07 | -0.04 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 2.57 | 3.90 | 3.56 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.68 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 3.40 | 4.65 | % | 0 | 0 | 0.61 | -0.74 | 0.06 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 3.65 | 5.60 | % | 0 | 0 | 0.42 | -0.79 | 0.05 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 61.00 | 5.10 | 6.30 | % | 0 | 0 | 0.43 | -0.84 | 0.05 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 62.00 | 5.75 | 7.40 | % | 0 | 0 | 0.22 | -0.87 | 0.04 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 63.00 | 7.30 | 8.65 | % | 0 | 0 | 0.55 | -0.90 | 0.03 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 64.00 | 8.45 | 9.85 | % | 0 | 0 | 0.70 | -0.93 | 0.03 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 8.80 | 11.80 | % | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 66.00 | 9.90 | 12.90 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 67.00 | 10.65 | 13.20 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 68.00 | 12.10 | 13.45 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 13.05 | 15.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 18.00 | 21.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |