Options Chain for EQT CORP COM (EQT) - $53.01 as of 3/31/2025 3:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.75 | 24.05 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 35.00 | 18.40 | 18.60 | 17.74 | 0.00 | 0.00% | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 38.00 | 15.40 | 15.60 | 15.50 | -0.90 | -5.49% | 1 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 39.00 | 14.45 | 14.60 | 14.10 | +5.55 | +64.92% | 5 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 40.00 | 13.45 | 13.65 | 13.24 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 41.00 | 12.40 | 12.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 42.00 | 11.40 | 11.65 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 43.00 | 10.40 | 10.65 | 10.51 | +1.41 | +15.50% | 4 | 41 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 43.50 | 9.95 | 10.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 44.00 | 9.50 | 9.65 | 8.05 | 0.00 | 0.00% | 0 | 22 | 1.00 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 44.50 | 8.90 | 9.15 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 45.00 | 8.50 | 8.65 | 6.95 | 0.00 | 0.00% | 0 | 64 | 0.90 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 45.50 | 7.95 | 8.15 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 46.00 | 7.45 | 7.65 | 6.95 | 0.00 | 0.00% | 0 | 26 | 0.80 | 0.98 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 46.50 | 6.95 | 7.15 | 6.64 | % | 1 | 0 | 0.99 | 0.98 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 47.00 | 6.45 | 6.65 | 6.22 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.97 | 0.02 | -0.05 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 47.50 | 5.95 | 6.15 | % | 0 | 0 | 1.06 | 0.96 | 0.02 | -0.05 | 3/31/2025 2:58:53 PM EST | |||
| 48.00 | 5.45 | 5.65 | 6.05 | 0.00 | 0.00% | 0 | 35 | 0.99 | 0.95 | 0.03 | -0.05 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 48.50 | 5.05 | 5.15 | 5.35 | +0.90 | +20.23% | 1 | 6 | 0.64 | 0.94 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 49.00 | 4.45 | 4.70 | 5.20 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.91 | 0.04 | -0.08 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 49.50 | 4.05 | 4.20 | 4.15 | +0.76 | +22.42% | 1 | 12 | 0.47 | 0.90 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 3.60 | 3.75 | 3.33 | -0.07 | -2.06% | 22 | 639 | 0.49 | 0.88 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 51.00 | 2.76 | 2.84 | 2.70 | +0.31 | +12.98% | 3 | 48 | 0.47 | 0.82 | 0.09 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 52.00 | 1.94 | 2.04 | 1.75 | +0.04 | +2.34% | 8 | 659 | 0.51 | 0.73 | 0.13 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 53.00 | 1.26 | 1.34 | 1.09 | -0.09 | -7.63% | 33 | 117 | 0.45 | 0.59 | 0.16 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 54.00 | 0.74 | 0.81 | 0.75 | +0.05 | +7.15% | 57 | 404 | 0.44 | 0.42 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 0.38 | 0.42 | 0.40 | +0.11 | +37.94% | 174 | 345 | 0.43 | 0.27 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 56.00 | 0.17 | 0.20 | 0.18 | -0.02 | -10.00% | 2,112 | 8,120 | 0.43 | 0.16 | 0.10 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 57.00 | 0.07 | 0.11 | 0.09 | +0.01 | +12.50% | 18 | 80 | 0.43 | 0.09 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 58.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 27 | 26 | 0.45 | 0.04 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 59.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.02 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.01 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 61.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 62.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 63.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 64.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 0.67 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.03 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 38.00 | 0.00 | 0.04 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 39.00 | 0.00 | 0.04 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.04 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 41.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:53 PM EST |
| 42.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:53 PM EST |
| 43.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 31 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 43.50 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 44.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 2 | 37 | 0.89 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 44.50 | 0.00 | 0.03 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 45.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 128 | 0.90 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 45.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.82 | -0.01 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 46.00 | 0.01 | 0.06 | 0.03 | -0.07 | -70.00% | 1 | 30 | 0.70 | -0.02 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 46.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.75 | -0.02 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 47.00 | 0.02 | 0.06 | 0.03 | -0.03 | -50.00% | 107 | 47 | 0.64 | -0.03 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 47.50 | 0.02 | 0.14 | 0.02 | -0.07 | -77.78% | 7 | 12 | 0.66 | -0.04 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 48.00 | 0.02 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.05 | 0.03 | -0.05 | 3/25/2025 | 3/31/2025 2:58:53 PM EST |
| 48.50 | 0.00 | 0.08 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.06 | 0.04 | -0.07 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 49.00 | 0.06 | 0.09 | 0.23 | 0.00 | 0.00% | 0 | 81 | 0.53 | -0.09 | 0.04 | -0.08 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 49.50 | 0.08 | 0.11 | 0.24 | 0.00 | 0.00% | 0 | 184 | 0.52 | -0.10 | 0.05 | -0.09 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 0.10 | 0.15 | 0.15 | -0.15 | -50.00% | 21 | 204 | 0.50 | -0.12 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 51.00 | 0.21 | 0.26 | 0.27 | -0.26 | -49.06% | 3 | 225 | 0.48 | -0.18 | 0.09 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 52.00 | 0.41 | 0.45 | 0.49 | -0.27 | -35.53% | 21 | 515 | 0.46 | -0.27 | 0.13 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 53.00 | 0.72 | 0.77 | 0.77 | -0.54 | -41.23% | 65 | 503 | 0.45 | -0.41 | 0.16 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 54.00 | 1.18 | 1.25 | 1.25 | -0.45 | -26.48% | 14 | 132 | 0.44 | -0.58 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 1.82 | 1.88 | 1.89 | -0.82 | -30.26% | 5 | 53 | 0.45 | -0.73 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 56.00 | 2.57 | 2.78 | 3.55 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.84 | 0.10 | -0.08 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 57.00 | 3.45 | 3.75 | 5.35 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.91 | 0.07 | -0.05 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 58.00 | 4.40 | 4.65 | % | 0 | 0 | 0.61 | -0.96 | 0.04 | -0.03 | 3/31/2025 2:58:53 PM EST | |||
| 59.00 | 5.40 | 5.65 | 5.55 | % | 4 | 0 | 0.65 | -0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 60.00 | 6.35 | 6.65 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 61.00 | 7.40 | 7.65 | 7.46 | % | 1 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST | |
| 62.00 | 8.40 | 8.65 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 63.00 | 9.40 | 9.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 64.00 | 10.40 | 10.65 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:53 PM EST |
| 65.00 | 11.40 | 11.70 | 17.65 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:53 PM EST |
| 66.00 | 12.40 | 12.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 67.00 | 13.35 | 13.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 68.00 | 14.40 | 14.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 69.00 | 15.30 | 15.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 70.00 | 16.30 | 16.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |