Options Chain for EQT CORP COM (EQT) - $59.00 as of 7/18/2025 4:11:04 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 | 27.90 | 31.35 | 29.63 | % | 0.99 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 35.00 | 23.05 | 26.40 | 24.73 | % | 0.71 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 40.00 | 18.35 | 21.45 | 19.90 | 20.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:48 PM EST |
| 42.00 | 17.10 | 19.45 | 18.28 | % | 0.44 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 43.00 | 16.15 | 18.45 | 17.30 | % | 0.40 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 44.00 | 15.20 | 17.45 | 16.33 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 45.00 | 14.20 | 16.40 | 15.30 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 46.00 | 13.05 | 15.30 | 14.18 | 9.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:48 PM EST |
| 47.00 | 12.05 | 14.40 | 13.23 | % | 0.28 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:48 PM EST | |||
| 48.00 | 11.10 | 13.45 | 12.28 | 7.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 3:59:48 PM EST |
| 49.00 | 10.25 | 11.60 | 10.93 | % | 0.22 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.02 | 7/18/2025 3:59:48 PM EST | |||
| 49.50 | 9.75 | 11.30 | 10.53 | % | 0.21 | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.02 | 7/18/2025 3:59:48 PM EST | |||
| 50.00 | 8.10 | 9.60 | 8.85 | 5.56 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.62 | 0.98 | 0.01 | -0.02 | 7/11/2025 | 7/18/2025 3:59:48 PM EST |
| 51.00 | 8.30 | 8.65 | 8.48 | % | 0.17 | 0 | 0 | 0.64 | 0.96 | 0.02 | -0.03 | 7/18/2025 3:59:48 PM EST | |||
| 52.00 | 7.35 | 7.65 | 7.50 | 6.52 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.53 | 0.93 | 0.02 | -0.04 | 7/15/2025 | 7/18/2025 3:59:48 PM EST |
| 53.00 | 6.40 | 7.70 | 7.05 | 6.40 | +3.38 | +111.93% | 0.13 | 2 | 2 | 1.01 | 0.90 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 54.00 | 4.90 | 6.25 | 5.58 | 5.77 | +1.27 | +28.23% | 0.10 | 10 | 34 | 0.39 | 0.88 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 55.00 | 4.70 | 4.85 | 4.78 | 4.85 | +0.25 | +5.44% | 0.09 | 127 | 127 | 0.40 | 0.82 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 56.00 | 3.80 | 4.05 | 3.93 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.74 | 0.78 | 0.06 | -0.06 | 7/16/2025 | 7/18/2025 3:59:48 PM EST |
| 57.00 | 3.15 | 3.30 | 3.23 | 3.35 | +0.30 | +9.84% | 0.06 | 1 | 257 | 0.39 | 0.71 | 0.07 | -0.07 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 58.00 | 2.50 | 2.59 | 2.55 | 2.56 | +0.21 | +8.94% | 0.04 | 86 | 98 | 0.39 | 0.63 | 0.08 | -0.07 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 59.00 | 1.93 | 2.00 | 1.97 | 2.13 | +0.33 | +18.34% | 0.03 | 3 | 138 | 0.38 | 0.55 | 0.09 | -0.07 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 60.00 | 1.44 | 1.51 | 1.48 | 1.55 | +0.12 | +8.40% | 0.02 | 37 | 607 | 0.38 | 0.46 | 0.09 | -0.07 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 61.00 | 1.06 | 1.10 | 1.08 | 1.12 | +0.10 | +9.81% | 0.02 | 3,292 | 196 | 0.38 | 0.37 | 0.09 | -0.07 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 62.00 | 0.75 | 0.79 | 0.77 | 0.90 | +0.04 | +4.66% | 0.01 | 55 | 3,324 | 0.38 | 0.30 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 63.00 | 0.50 | 0.57 | 0.54 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.38 | 0.23 | 0.07 | -0.05 | 7/16/2025 | 7/18/2025 3:59:48 PM EST |
| 64.00 | 0.00 | 0.42 | 0.21 | 0.19 | -0.25 | -56.82% | 0.00 | 1 | 109 | 0.46 | 0.17 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 65.00 | 0.03 | 0.30 | 0.17 | 0.45 | +0.11 | +32.36% | 0.00 | 6 | 58 | 0.38 | 0.13 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 66.00 | 0.00 | 0.22 | 0.11 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.52 | 0.09 | 0.04 | -0.03 | 7/16/2025 | 7/18/2025 3:59:48 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.06 | 0.03 | -0.02 | 7/14/2025 | 7/18/2025 3:59:48 PM EST |
| 68.00 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.88 | 0.04 | 0.02 | -0.01 | 6/27/2025 | 7/18/2025 3:59:48 PM EST |
| 69.00 | 0.00 | 2.18 | 1.09 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.00 | 0.03 | 0.01 | -0.01 | 7/1/2025 | 7/18/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.51 | 0.76 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.97 | 0.02 | 0.01 | -0.01 | 6/27/2025 | 7/18/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 1.70 | 0.85 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.79 | 0.90 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 1.57 | 0.79 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 1.64 | 0.82 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,100 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.46 | 0.73 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:48 PM EST |
| 46.00 | 0.00 | 1.48 | 0.74 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 7/18/2025 3:59:48 PM EST | |||
| 48.00 | 0.00 | 1.91 | 0.96 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 7/18/2025 3:59:48 PM EST |
| 49.00 | 0.03 | 0.24 | 0.14 | 0.07 | +0.02 | +40.00% | 0.00 | 14 | 8,558 | 0.56 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 49.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.02 | 7/18/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.67 | 0.34 | 0.08 | -0.08 | -50.00% | 0.01 | 2 | 3 | 0.84 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 51.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 6 | 18 | 0.63 | -0.04 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 52.00 | 0.00 | 0.24 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 7 | 36 | 0.49 | -0.07 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 53.00 | 0.16 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.45 | -0.10 | 0.03 | -0.04 | 7/17/2025 | 7/18/2025 3:59:48 PM EST |
| 54.00 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.64 | -0.12 | 0.04 | -0.05 | 7/16/2025 | 7/18/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.56 | -0.02 | -3.45% | 0.01 | 1 | 97 | 0.46 | -0.18 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 56.00 | 0.00 | 0.80 | 0.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | -0.22 | 0.06 | -0.06 | 7/15/2025 | 7/18/2025 3:59:48 PM EST |
| 57.00 | 0.83 | 1.33 | 1.08 | 0.97 | -0.10 | -9.35% | 0.02 | 6 | 35 | 0.40 | -0.29 | 0.07 | -0.07 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 58.00 | 1.19 | 1.60 | 1.40 | 1.25 | -0.24 | -16.11% | 0.02 | 9 | 148 | 0.44 | -0.37 | 0.08 | -0.07 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 59.00 | 1.62 | 1.83 | 1.73 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.41 | -0.45 | 0.09 | -0.07 | 7/16/2025 | 7/18/2025 3:59:48 PM EST |
| 60.00 | 2.13 | 2.30 | 2.22 | 2.26 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.40 | -0.54 | 0.09 | -0.07 | 7/16/2025 | 7/18/2025 3:59:48 PM EST |
| 61.00 | 2.68 | 2.88 | 2.78 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.39 | -0.63 | 0.09 | -0.07 | 7/17/2025 | 7/18/2025 3:59:48 PM EST |
| 62.00 | 3.45 | 3.55 | 3.50 | 3.40 | -0.30 | -8.11% | 0.06 | 2 | 60 | 0.39 | -0.70 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:48 PM EST |
| 63.00 | 4.15 | 5.15 | 4.65 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -0.77 | 0.07 | -0.05 | 7/16/2025 | 7/18/2025 3:59:48 PM EST |
| 64.00 | 4.30 | 7.05 | 5.68 | % | 0.09 | 0 | 0 | 0.74 | -0.83 | 0.06 | -0.04 | 7/18/2025 3:59:48 PM EST | |||
| 65.00 | 5.90 | 6.75 | 6.33 | % | 0.10 | 0 | 0 | 0.44 | -0.87 | 0.05 | -0.04 | 7/18/2025 3:59:48 PM EST | |||
| 66.00 | 6.75 | 8.65 | 7.70 | % | 0.12 | 0 | 0 | 0.96 | -0.91 | 0.04 | -0.03 | 7/18/2025 3:59:48 PM EST | |||
| 67.00 | 7.70 | 9.10 | 8.40 | % | 0.13 | 0 | 0 | 1.03 | -0.94 | 0.03 | -0.02 | 7/18/2025 3:59:48 PM EST | |||
| 68.00 | 8.50 | 10.70 | 9.60 | % | 0.14 | 0 | 0 | 1.07 | -0.96 | 0.02 | -0.01 | 7/18/2025 3:59:48 PM EST | |||
| 69.00 | 9.55 | 11.65 | 10.60 | % | 0.15 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 7/18/2025 3:59:48 PM EST | |||
| 70.00 | 10.45 | 12.70 | 11.58 | % | 0.17 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 7/18/2025 3:59:48 PM EST | |||
| 71.00 | 10.75 | 13.70 | 12.23 | % | 0.17 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 72.00 | 11.80 | 14.70 | 13.25 | % | 0.18 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 75.00 | 15.60 | 17.70 | 16.65 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST | |||
| 80.00 | 20.65 | 22.70 | 21.68 | % | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:48 PM EST |