Options Chain for EQT CORP COM (EQT) - $51.85 as of 5/5/2025 3:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 25.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 18.15 | 19.25 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 16.20 | 17.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 14.80 | 15.85 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 14.35 | 16.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 13.30 | 15.35 | 10.29 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 12.35 | 13.75 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 11.45 | 11.85 | 11.45 | % | 128 | 0 | 0.95 | 0.97 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 43.00 | 10.30 | 10.90 | % | 0 | 0 | 0.94 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 9.15 | 10.90 | % | 0 | 0 | 0.88 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 8.70 | 10.15 | % | 0 | 0 | 1.00 | 0.89 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 46.00 | 7.80 | 8.60 | % | 0 | 0 | 0.95 | 0.86 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 6.10 | 7.30 | 6.90 | % | 128 | 0 | 0.80 | 0.83 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 48.00 | 5.25 | 6.80 | % | 0 | 0 | 0.86 | 0.79 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 5.40 | 5.60 | 3.08 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.75 | 0.04 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 4.60 | 4.85 | 4.52 | +1.22 | +36.97% | 29 | 23 | 0.46 | 0.70 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 51.00 | 3.90 | 4.40 | 4.17 | +1.62 | +63.53% | 1 | 0 | 0.48 | 0.65 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.00 | 3.20 | 4.25 | 3.10 | +0.91 | +41.56% | 3 | 17 | 0.49 | 0.60 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 53.00 | 2.65 | 2.83 | 2.88 | +0.75 | +35.22% | 12 | 141 | 0.42 | 0.54 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 54.00 | 2.11 | 2.47 | 2.25 | % | 5 | 0 | 0.42 | 0.48 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 55.00 | 1.66 | 1.87 | 1.61 | +0.49 | +43.75% | 4 | 82 | 0.40 | 0.42 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 56.00 | 1.26 | 1.45 | 1.07 | +0.57 | +114.00% | 1 | 1 | 0.37 | 0.35 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 57.00 | 0.99 | 1.13 | 0.91 | % | 1 | 0 | 0.38 | 0.30 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 58.00 | 0.73 | 1.03 | 0.80 | % | 20 | 0 | 0.39 | 0.25 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 59.00 | 0.37 | 1.18 | % | 0 | 0 | 0.35 | 0.20 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.36 | 0.55 | 0.39 | % | 1 | 0 | 0.34 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 61.00 | 0.08 | 0.55 | % | 0 | 0 | 0.40 | 0.14 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 0.14 | 0.26 | % | 0 | 0 | 0.34 | 0.11 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.05 | % | 1 | 0 | 0.62 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.06 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.89 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.58 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 1.54 | % | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.41 | % | 0 | 0 | 0.94 | -0.03 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 0.16 | 0.88 | % | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 0.21 | 0.39 | % | 0 | 0 | 0.45 | -0.09 | 0.02 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.31 | 1.08 | % | 0 | 0 | 0.57 | -0.11 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 46.00 | 0.40 | 0.86 | 0.46 | % | 3 | 0 | 0.48 | -0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 47.00 | 0.53 | 0.67 | % | 0 | 0 | 0.44 | -0.17 | 0.03 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 48.00 | 0.50 | 1.60 | % | 0 | 0 | 0.52 | -0.21 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 0.70 | 1.09 | % | 0 | 0 | 0.40 | -0.25 | 0.04 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.97 | 1.27 | % | 0 | 0 | 0.39 | -0.30 | 0.05 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 51.00 | 1.25 | 1.84 | 1.37 | -1.04 | -43.16% | 3 | 1 | 0.40 | -0.35 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 52.00 | 1.68 | 1.96 | % | 0 | 0 | 0.38 | -0.40 | 0.06 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 53.00 | 2.08 | 2.33 | 2.16 | % | 1 | 0 | 0.37 | -0.46 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 54.00 | 2.45 | 2.84 | 2.65 | % | 1 | 0 | 0.36 | -0.52 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 55.00 | 2.83 | 4.50 | % | 0 | 0 | 0.45 | -0.58 | 0.06 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 56.00 | 3.15 | 3.95 | % | 0 | 0 | 0.27 | -0.65 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 57.00 | 3.45 | 4.65 | % | 0 | 0 | 0.64 | -0.70 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 58.00 | 5.15 | 6.00 | % | 0 | 0 | 0.62 | -0.75 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 59.00 | 5.60 | 6.20 | % | 0 | 0 | 0.59 | -0.80 | 0.05 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 6.20 | 7.05 | % | 0 | 0 | 0.62 | -0.83 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 61.00 | 7.70 | 8.00 | % | 0 | 0 | 0.56 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 62.00 | 8.35 | 8.95 | % | 0 | 0 | 0.61 | -0.89 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 10.65 | 12.00 | % | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 16.00 | 17.15 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |