Options Chain for EQT CORP COM (EQT) - $54.88 as of 7/10/2025 2:43:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.20 | 25.90 | 25.05 | 30.53 | 0.00 | 0.00% | 0.84 | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:48 PM EST |
| 35.00 | 18.20 | 21.40 | 19.80 | 25.21 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:48 PM EST |
| 40.00 | 12.80 | 16.35 | 14.58 | 15.80 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.53 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
| 45.00 | 9.30 | 11.25 | 10.28 | 10.72 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.82 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 49.00 | 5.35 | 6.20 | 5.78 | 6.29 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | 0.97 | 0.03 | -0.04 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 50.00 | 4.50 | 4.90 | 4.70 | 4.44 | -0.06 | -1.34% | 0.09 | 30 | 75 | 0.45 | 0.90 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 51.00 | 2.94 | 3.95 | 3.45 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | 0.84 | 0.07 | -0.08 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 52.00 | 2.44 | 3.10 | 2.77 | 2.38 | -1.32 | -35.68% | 0.05 | 2 | 2 | 0.28 | 0.80 | 0.09 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 53.00 | 1.59 | 2.25 | 1.92 | 2.48 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.27 | 0.73 | 0.12 | -0.08 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 54.00 | 1.34 | 1.45 | 1.40 | 1.20 | -0.04 | -3.23% | 0.03 | 130 | 14 | 0.32 | 0.61 | 0.15 | -0.07 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 55.00 | 0.82 | 0.91 | 0.87 | 0.74 | -0.32 | -30.19% | 0.02 | 68 | 2,261 | 0.31 | 0.46 | 0.16 | -0.07 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 56.00 | 0.45 | 0.53 | 0.49 | 0.42 | -0.30 | -41.67% | 0.01 | 1,175 | 173 | 0.31 | 0.31 | 0.13 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 57.00 | 0.21 | 0.31 | 0.26 | 0.20 | -0.21 | -51.22% | 0.00 | 1,241 | 658 | 0.30 | 0.20 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 58.00 | 0.10 | 0.17 | 0.14 | 0.09 | -0.12 | -57.15% | 0.00 | 6,878 | 253 | 0.31 | 0.14 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 59.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 20 | 95 | 0.37 | 0.08 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 65 | 9,922 | 0.55 | 0.04 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 61.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.11 | -68.75% | 0.01 | 1 | 274 | 0.93 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 62.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.86 | 0.01 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 63.00 | 0.00 | 1.27 | 0.64 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 453 | 1.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
| 64.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 8,789 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 67.00 | 0.00 | 1.27 | 0.64 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:48 PM EST |
| 68.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 69.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 184 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.75 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.91 | -0.03 | 0.03 | -0.04 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
| 50.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 22 | 8,899 | 0.39 | -0.10 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 51.00 | 0.07 | 0.29 | 0.18 | 0.25 | -0.21 | -45.66% | 0.00 | 3 | 1 | 0.36 | -0.16 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 52.00 | 0.14 | 0.41 | 0.28 | 0.33 | +0.04 | +13.80% | 0.01 | 78 | 131 | 0.37 | -0.20 | 0.09 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 53.00 | 0.34 | 0.55 | 0.45 | 0.55 | +0.07 | +14.59% | 0.01 | 126 | 211 | 0.36 | -0.27 | 0.12 | -0.08 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 54.00 | 0.74 | 0.88 | 0.81 | 0.93 | +0.02 | +2.20% | 0.02 | 438 | 300 | 0.34 | -0.39 | 0.15 | -0.07 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 55.00 | 0.83 | 1.33 | 1.08 | 1.49 | +0.32 | +27.35% | 0.02 | 34 | 2,426 | 0.32 | -0.54 | 0.16 | -0.07 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 56.00 | 1.82 | 2.00 | 1.91 | 2.17 | +0.67 | +44.67% | 0.03 | 163 | 221 | 0.34 | -0.69 | 0.13 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 57.00 | 1.85 | 2.82 | 2.34 | 3.30 | +0.98 | +42.25% | 0.04 | 5 | 221 | 0.40 | -0.80 | 0.10 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 58.00 | 2.69 | 3.75 | 3.22 | 3.88 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.57 | -0.86 | 0.07 | -0.04 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 59.00 | 4.40 | 5.90 | 5.15 | 4.04 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.74 | -0.92 | 0.04 | -0.02 | 7/8/2025 | 7/10/2025 3:59:48 PM EST |
| 60.00 | 5.15 | 6.05 | 5.60 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 1,175 | 0.50 | -0.96 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 61.00 | 5.70 | 8.25 | 6.98 | 5.14 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.56 | -0.99 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 3:59:48 PM EST |
| 62.00 | 6.65 | 9.15 | 7.90 | 4.09 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.26 | -0.99 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:48 PM EST |
| 63.00 | 7.65 | 10.65 | 9.15 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:48 PM EST |
| 64.00 | 8.65 | 11.55 | 10.10 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 65.00 | 10.35 | 12.10 | 11.23 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 66.00 | 11.35 | 13.55 | 12.45 | % | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 67.00 | 11.45 | 14.15 | 12.80 | 10.15 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.62 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 68.00 | 12.85 | 15.20 | 14.03 | % | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 69.00 | 14.30 | 16.60 | 15.45 | % | 0.22 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 70.00 | 15.35 | 17.10 | 16.23 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 71.00 | 15.40 | 18.65 | 17.03 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 75.00 | 19.65 | 22.55 | 21.10 | % | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 80.00 | 24.80 | 27.40 | 26.10 | % | 0.33 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 85.00 | 29.35 | 32.65 | 31.00 | % | 0.36 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |