Options Chain for EQT CORP COM (EQT) - $51.82 as of 8/12/2025 2:21:03 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 | 19.10 | 22.55 | 20.83 | 24.28 | 0.00 | 0.00% | 0.69 | 0 | 7 | 5.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:59:03 AM EST |
| 35.00 | 14.00 | 17.50 | 15.75 | 18.63 | 0.00 | 0.00% | 0.45 | 0 | 5 | 4.52 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:03 AM EST |
| 40.00 | 9.35 | 12.60 | 10.98 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 41.00 | 8.65 | 11.60 | 10.13 | % | 0.25 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 42.00 | 7.60 | 10.60 | 9.10 | % | 0.22 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 43.00 | 7.30 | 7.95 | 7.63 | % | 0.18 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 44.00 | 6.65 | 6.95 | 6.80 | % | 0.15 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 45.00 | 5.45 | 5.95 | 5.70 | 5.85 | -1.05 | -15.22% | 0.13 | 2 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 46.00 | 4.70 | 4.95 | 4.83 | % | 0.10 | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 46.50 | 4.20 | 4.50 | 4.35 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.99 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 47.00 | 3.60 | 3.95 | 3.78 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.96 | 0.04 | -0.04 | 7/29/2025 | 8/12/2025 11:59:03 AM EST |
| 47.50 | 2.97 | 3.45 | 3.21 | % | 0.07 | 0 | 0 | 0.54 | 0.95 | 0.05 | -0.04 | 8/12/2025 11:59:03 AM EST | |||
| 48.00 | 2.48 | 3.00 | 2.74 | 3.25 | -0.40 | -10.96% | 0.06 | 3 | 10 | 0.61 | 0.90 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 48.50 | 2.12 | 2.51 | 2.32 | 2.77 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.63 | 0.86 | 0.10 | -0.10 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 49.00 | 1.80 | 1.99 | 1.90 | 1.73 | -0.77 | -30.80% | 0.04 | 4 | 27 | 0.46 | 0.81 | 0.13 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 49.50 | 0.00 | 1.59 | 0.80 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | 0.74 | 0.16 | -0.12 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 50.00 | 0.98 | 1.20 | 1.09 | 1.12 | -0.75 | -40.11% | 0.02 | 66 | 199 | 0.36 | 0.66 | 0.19 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 51.00 | 0.47 | 0.71 | 0.59 | 0.61 | -0.57 | -48.31% | 0.01 | 46 | 338 | 0.37 | 0.45 | 0.23 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 52.00 | 0.16 | 0.28 | 0.22 | 0.26 | -0.41 | -61.20% | 0.00 | 538 | 1,250 | 0.37 | 0.24 | 0.18 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 52.50 | 0.13 | 0.20 | 0.17 | 0.15 | -0.33 | -68.75% | 0.00 | 51 | 491 | 0.37 | 0.17 | 0.14 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 53.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.32 | -80.00% | 0.00 | 62 | 829 | 0.37 | 0.12 | 0.11 | -0.06 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 54.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.14 | -70.00% | 0.00 | 16 | 987 | 0.42 | 0.05 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 55.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.03 | +30.00% | 0.00 | 17 | 11,120 | 0.52 | 0.02 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 56.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 736 | 0.59 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 57.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.31 | -79.49% | 0.00 | 20 | 1,687 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 57.50 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 854 | 1.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 58.00 | 0.00 | 1.19 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 59.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 61 | 622 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 216 | 34,161 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 61.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.48 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 64.00 | 0.00 | 1.11 | 0.56 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 67.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 67.50 | 0.00 | 1.31 | 0.66 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:03 AM EST |
| 68.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 69.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 154 | 3.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 71.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 75.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 80.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 85.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM 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 | 4.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 35.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 40.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:03 AM EST |
| 41.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 42.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 43.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 44.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 46.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 921 | 1.68 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 46.50 | 0.00 | 0.98 | 0.49 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | -0.01 | 0.02 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 100 | 0.51 | -0.04 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | -0.05 | 0.05 | -0.04 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 48.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 23 | 91 | 0.42 | -0.10 | 0.08 | -0.08 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 48.50 | 0.06 | 0.28 | 0.17 | 0.09 | -0.17 | -65.39% | 0.00 | 15 | 12 | 0.40 | -0.14 | 0.10 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 49.00 | 0.11 | 0.34 | 0.23 | 0.36 | +0.26 | +260.00% | 0.00 | 10 | 332 | 0.37 | -0.19 | 0.13 | -0.10 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 49.50 | 0.00 | 0.23 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.36 | -0.26 | 0.16 | -0.12 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 50.00 | 0.28 | 0.37 | 0.33 | 0.45 | +0.27 | +150.00% | 0.01 | 2,017 | 21,648 | 0.35 | -0.34 | 0.19 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 51.00 | 0.65 | 1.00 | 0.83 | 0.77 | +0.29 | +60.42% | 0.02 | 20 | 1,249 | 0.36 | -0.55 | 0.23 | -0.12 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 52.00 | 1.38 | 1.76 | 1.57 | 1.52 | +0.56 | +58.34% | 0.03 | 24 | 421 | 0.37 | -0.76 | 0.18 | -0.09 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 52.50 | 1.83 | 2.22 | 2.03 | 1.57 | +0.22 | +16.30% | 0.04 | 1 | 1,019 | 0.31 | -0.83 | 0.14 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 53.00 | 2.26 | 2.47 | 2.37 | 2.10 | +0.41 | +24.26% | 0.04 | 11 | 389 | 0.29 | -0.88 | 0.11 | -0.06 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 54.00 | 3.20 | 3.65 | 3.43 | 3.22 | +0.78 | +31.97% | 0.06 | 22 | 237 | 0.53 | -0.95 | 0.05 | -0.03 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 55.00 | 4.15 | 4.70 | 4.43 | 4.16 | +0.89 | +27.22% | 0.08 | 2 | 2,561 | 0.56 | -0.98 | 0.02 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 56.00 | 4.90 | 5.70 | 5.30 | 4.47 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.81 | -0.99 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 57.00 | 6.05 | 6.60 | 6.33 | 6.38 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.85 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 57.50 | 6.60 | 7.10 | 6.85 | 5.65 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.97 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:03 AM EST |
| 58.00 | 7.10 | 7.40 | 7.25 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.25 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 59.00 | 7.20 | 9.70 | 8.45 | 8.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 60.00 | 8.60 | 11.20 | 9.90 | 8.87 | 0.00 | 0.00% | 0.17 | 0 | 802 | 2.61 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 61.00 | 9.00 | 12.15 | 10.58 | 8.96 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:03 AM EST |
| 62.00 | 9.45 | 13.25 | 11.35 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 62.50 | 10.15 | 13.20 | 11.68 | 7.25 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.59 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 63.00 | 10.75 | 13.40 | 12.08 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 64.00 | 11.95 | 14.35 | 13.15 | % | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 65.00 | 13.00 | 15.90 | 14.45 | 14.30 | +3.55 | +33.03% | 0.22 | 1 | 6 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 66.00 | 14.20 | 16.95 | 15.58 | % | 0.24 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 67.00 | 15.05 | 17.95 | 16.50 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 67.50 | 15.15 | 18.45 | 16.80 | % | 0.25 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 68.00 | 15.60 | 19.00 | 17.30 | % | 0.25 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 69.00 | 16.65 | 19.75 | 18.20 | % | 0.26 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 70.00 | 18.05 | 20.70 | 19.38 | 15.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 71.00 | 18.55 | 22.10 | 20.33 | 19.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 75.00 | 22.95 | 25.40 | 24.18 | % | 0.32 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 80.00 | 28.00 | 30.90 | 29.45 | % | 0.37 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 85.00 | 32.70 | 36.10 | 34.40 | % | 0.40 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |