Options Chain for EQT CORP COM (EQT) - $54.72 as of 7/10/2025 5:07:33 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 | 23.05 | 26.10 | 24.58 | % | 0.82 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 35.00 | 17.90 | 21.30 | 19.60 | % | 0.56 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 40.00 | 13.55 | 14.85 | 14.20 | % | 0.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 42.00 | 12.10 | 13.35 | 12.73 | 15.96 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:48 PM EST |
| 43.00 | 11.40 | 12.75 | 12.08 | % | 0.28 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 44.00 | 10.35 | 12.40 | 11.38 | % | 0.26 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 45.00 | 9.45 | 9.90 | 9.68 | 13.38 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.58 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 7/10/2025 3:59:48 PM EST |
| 46.00 | 8.45 | 8.85 | 8.65 | 9.75 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.99 | 0.98 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
| 47.00 | 7.45 | 7.90 | 7.68 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | 0.97 | 0.02 | -0.02 | 6/16/2025 | 7/10/2025 3:59:48 PM EST |
| 48.00 | 6.50 | 6.95 | 6.73 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.95 | 0.03 | -0.03 | 7/7/2025 | 7/10/2025 3:59:48 PM EST |
| 49.00 | 5.60 | 7.55 | 6.58 | % | 0.13 | 0 | 0 | 0.83 | 0.91 | 0.04 | -0.04 | 7/10/2025 3:59:48 PM EST | |||
| 49.50 | 4.60 | 5.80 | 5.20 | % | 0.11 | 0 | 0 | 0.29 | 0.89 | 0.04 | -0.04 | 7/10/2025 3:59:48 PM EST | |||
| 50.00 | 2.86 | 6.35 | 4.61 | 6.35 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.45 | 0.87 | 0.05 | -0.04 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 51.00 | 3.80 | 5.95 | 4.88 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 0.81 | 0.06 | -0.05 | 7/2/2025 | 7/10/2025 3:59:48 PM EST |
| 52.00 | 3.20 | 3.40 | 3.30 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | 0.75 | 0.08 | -0.06 | 6/23/2025 | 7/10/2025 3:59:48 PM EST |
| 53.00 | 2.50 | 3.15 | 2.83 | 2.49 | -1.36 | -35.33% | 0.05 | 96 | 20 | 0.43 | 0.67 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 54.00 | 1.95 | 2.07 | 2.01 | 1.82 | -0.41 | -18.39% | 0.04 | 44 | 27 | 0.37 | 0.58 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 55.00 | 1.45 | 1.53 | 1.49 | 1.30 | -0.45 | -25.72% | 0.03 | 66 | 190 | 0.37 | 0.49 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 56.00 | 1.03 | 1.11 | 1.07 | 0.97 | -0.04 | -3.96% | 0.02 | 11 | 135 | 0.37 | 0.39 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 57.00 | 0.70 | 0.78 | 0.74 | 0.60 | -0.28 | -31.82% | 0.01 | 195 | 148 | 0.36 | 0.30 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 58.00 | 0.46 | 0.54 | 0.50 | 0.43 | -0.23 | -34.85% | 0.01 | 1 | 100 | 0.36 | 0.22 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 59.00 | 0.27 | 0.38 | 0.33 | 0.27 | -0.16 | -37.21% | 0.01 | 4 | 475 | 0.36 | 0.16 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 60.00 | 0.01 | 0.41 | 0.21 | 0.15 | -0.24 | -61.54% | 0.00 | 1 | 293 | 0.41 | 0.11 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 61.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 75 | 220 | 0.32 | 0.07 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 62.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.61 | 0.05 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 63.00 | 0.00 | 0.94 | 0.47 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.73 | 0.03 | 0.01 | -0.01 | 7/2/2025 | 7/10/2025 3:59:48 PM EST |
| 64.00 | 0.00 | 1.68 | 0.84 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | 0.02 | 0.01 | -0.01 | 6/26/2025 | 7/10/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.01 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/10/2025 3:59:48 PM EST |
| 66.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.01 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:48 PM EST |
| 67.00 | 0.00 | 0.56 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:48 PM EST |
| 68.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 69.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 1.40 | 0.70 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.67 | 0.84 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.62 | 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 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.13 | 0.57 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 0.76 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.95 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.92 | -0.01 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | 0.08 | -0.11 | -57.90% | 0.00 | 14 | 18 | 0.64 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.47 | 0.24 | 0.10 | -0.13 | -56.53% | 0.01 | 1 | 1 | 0.49 | -0.03 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.05 | 0.03 | -0.03 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 1.87 | 0.94 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.77 | -0.09 | 0.04 | -0.04 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
| 49.50 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.04 | -0.04 | 7/10/2025 3:59:48 PM EST | |||
| 50.00 | 0.29 | 0.37 | 0.33 | 0.34 | +0.01 | +3.03% | 0.01 | 4 | 24 | 0.42 | -0.13 | 0.05 | -0.04 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 51.00 | 0.31 | 2.21 | 1.26 | 0.61 | 0.00 | 0.00% | 0.02 | 1 | 5 | 0.65 | -0.19 | 0.06 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 52.00 | 0.54 | 2.53 | 1.54 | 0.80 | +0.15 | +23.08% | 0.03 | 12 | 50 | 0.63 | -0.25 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 53.00 | 0.94 | 1.03 | 0.99 | 1.05 | +0.13 | +14.13% | 0.02 | 12 | 91 | 0.39 | -0.33 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 54.00 | 1.33 | 1.43 | 1.38 | 1.56 | +0.43 | +38.06% | 0.03 | 8 | 18 | 0.39 | -0.42 | 0.09 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 55.00 | 1.81 | 1.90 | 1.86 | 2.07 | +0.57 | +38.00% | 0.03 | 11 | 121 | 0.38 | -0.51 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 56.00 | 1.93 | 2.50 | 2.22 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.39 | -0.61 | 0.09 | -0.06 | 7/9/2025 | 7/10/2025 3:59:48 PM EST |
| 57.00 | 3.05 | 3.20 | 3.13 | 3.49 | +0.73 | +26.45% | 0.05 | 3 | 50 | 0.40 | -0.70 | 0.08 | -0.05 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 58.00 | 3.80 | 3.95 | 3.88 | 4.15 | +0.54 | +14.96% | 0.07 | 1 | 34 | 0.38 | -0.78 | 0.07 | -0.04 | 7/10/2025 | 7/10/2025 3:59:48 PM EST |
| 59.00 | 4.60 | 4.85 | 4.73 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.37 | -0.84 | 0.06 | -0.03 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 60.00 | 5.45 | 5.80 | 5.63 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | -0.89 | 0.04 | -0.02 | 7/3/2025 | 7/10/2025 3:59:48 PM EST |
| 61.00 | 6.30 | 6.80 | 6.55 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.44 | -0.93 | 0.03 | -0.02 | 7/1/2025 | 7/10/2025 3:59:48 PM EST |
| 62.00 | 6.80 | 7.70 | 7.25 | % | 0.12 | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 63.00 | 8.25 | 9.10 | 8.68 | % | 0.14 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 64.00 | 9.25 | 9.80 | 9.53 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:48 PM EST | |||
| 65.00 | 10.25 | 10.70 | 10.48 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 66.00 | 11.20 | 11.85 | 11.53 | % | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 67.00 | 12.25 | 12.70 | 12.48 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 68.00 | 13.15 | 13.80 | 13.48 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 69.00 | 14.15 | 14.70 | 14.43 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 70.00 | 13.70 | 15.80 | 14.75 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 71.00 | 14.65 | 17.05 | 15.85 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 72.00 | 15.75 | 17.70 | 16.73 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 75.00 | 19.40 | 20.75 | 20.08 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST | |||
| 80.00 | 24.70 | 27.50 | 26.10 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:48 PM EST |