Options Chain for EQT CORP COM (EQT) - $54.00 as of 7/22/2025 7:23:42 AM 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 | 22.35 | 25.70 | 24.03 | 24.33 | 0.00 | 0.00% | 0.80 | 0 | 9 | 2.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 35.00 | 18.50 | 20.70 | 19.60 | % | 0.56 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 40.00 | 13.50 | 15.70 | 14.60 | % | 0.36 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 43.00 | 10.05 | 12.75 | 11.40 | 11.37 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.40 | 0.98 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 44.00 | 9.60 | 11.75 | 10.68 | % | 0.24 | 0 | 0 | 1.36 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 45.00 | 8.60 | 10.80 | 9.70 | 12.64 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.28 | 0.96 | 0.01 | -0.01 | 7/15/2025 | 7/21/2025 3:59:50 PM EST |
| 46.00 | 7.65 | 9.85 | 8.75 | 12.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.70 | 0.94 | 0.02 | -0.02 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 47.00 | 6.80 | 8.95 | 7.88 | 7.85 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.76 | 0.90 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 48.00 | 5.25 | 6.60 | 5.93 | % | 0.12 | 0 | 0 | 0.41 | 0.86 | 0.04 | -0.03 | 7/21/2025 3:59:50 PM EST | |||
| 49.00 | 4.30 | 5.30 | 4.80 | % | 0.10 | 0 | 0 | 0.31 | 0.83 | 0.05 | -0.04 | 7/21/2025 3:59:50 PM EST | |||
| 50.00 | 4.30 | 4.85 | 4.58 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.77 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 51.00 | 2.72 | 3.75 | 3.24 | % | 0.06 | 0 | 0 | 0.45 | 0.71 | 0.06 | -0.05 | 7/21/2025 3:59:50 PM EST | |||
| 52.00 | 2.59 | 3.05 | 2.82 | 4.86 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | 0.64 | 0.07 | -0.05 | 7/7/2025 | 7/21/2025 3:59:50 PM EST |
| 53.00 | 2.27 | 2.41 | 2.34 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.43 | 0.57 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 54.00 | 1.76 | 1.87 | 1.82 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.43 | 0.49 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 55.00 | 1.33 | 1.46 | 1.40 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.41 | 0.42 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 56.00 | 0.91 | 1.18 | 1.05 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.42 | 0.34 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 57.00 | 0.62 | 1.22 | 0.92 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.42 | 0.28 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 58.00 | 0.53 | 0.62 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3,473 | 0.41 | 0.22 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 59.00 | 0.16 | 0.48 | 0.32 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.42 | 0.17 | 0.05 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.38 | 0.19 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.45 | 0.12 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 61.00 | 0.00 | 1.53 | 0.77 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.46 | 0.09 | 0.03 | -0.02 | 7/17/2025 | 7/21/2025 3:59:50 PM EST |
| 62.00 | 0.00 | 0.78 | 0.39 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.58 | 0.07 | 0.03 | -0.02 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.49 | 0.05 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 1.44 | 0.72 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.03 | 0.01 | -0.01 | 7/15/2025 | 7/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.82 | 0.02 | 0.01 | -0.01 | 7/14/2025 | 7/21/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.89 | 0.01 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 68.00 | 0.00 | 1.69 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.01 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:50 PM EST |
| 71.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 72.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 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 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.45 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 1.69 | 0.85 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.56 | 0.78 | % | 0.02 | 0 | 0 | 1.13 | -0.04 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 1.18 | -0.06 | 0.02 | -0.02 | 7/21/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.10 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 48.00 | 0.36 | 0.50 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.14 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.62 | 0.31 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.17 | 0.05 | -0.04 | 7/10/2025 | 7/21/2025 3:59:50 PM EST |
| 50.00 | 0.70 | 0.81 | 0.76 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.46 | -0.23 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 51.00 | 0.95 | 1.11 | 1.03 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.46 | -0.29 | 0.06 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 52.00 | 1.29 | 1.69 | 1.49 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.48 | -0.36 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 53.00 | 1.67 | 1.98 | 1.83 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.43 | -0.43 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 54.00 | 2.13 | 2.44 | 2.29 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.44 | -0.51 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 55.00 | 2.72 | 3.10 | 2.91 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 197 | 0.46 | -0.58 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 56.00 | 3.35 | 4.40 | 3.88 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.54 | -0.66 | 0.07 | -0.05 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 57.00 | 4.00 | 5.20 | 4.60 | 1.23 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.42 | -0.72 | 0.07 | -0.05 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 58.00 | 4.75 | 6.55 | 5.65 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.65 | -0.78 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 59.00 | 4.95 | 6.10 | 5.53 | 2.23 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.27 | -0.83 | 0.05 | -0.04 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 60.00 | 6.55 | 7.10 | 6.83 | 2.31 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.49 | -0.88 | 0.04 | -0.03 | 7/16/2025 | 7/21/2025 3:59:50 PM EST |
| 61.00 | 7.40 | 8.60 | 8.00 | 6.35 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.56 | -0.91 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 62.00 | 8.30 | 9.65 | 8.98 | 7.65 | 0.00 | 0.00% | 0.14 | 0 | 133 | 0.36 | -0.93 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:50 PM EST |
| 63.00 | 9.25 | 11.50 | 10.38 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.80 | -0.95 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:50 PM EST |
| 64.00 | 10.15 | 12.45 | 11.30 | % | 0.18 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 65.00 | 11.15 | 13.30 | 12.23 | % | 0.19 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 66.00 | 12.15 | 14.35 | 13.25 | % | 0.20 | 0 | 0 | 1.15 | -0.99 | 0.01 | -0.01 | 7/21/2025 3:59:50 PM EST | |||
| 67.00 | 13.10 | 15.40 | 14.25 | % | 0.21 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 68.00 | 14.05 | 16.40 | 15.23 | % | 0.22 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 69.00 | 15.10 | 17.40 | 16.25 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 70.00 | 16.10 | 18.35 | 17.23 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 71.00 | 17.05 | 19.30 | 18.18 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 72.00 | 18.05 | 20.35 | 19.20 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 75.00 | 21.10 | 23.35 | 22.23 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST | |||
| 80.00 | 24.75 | 28.35 | 26.55 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:50 PM EST |