Options Chain for EQT CORP COM (EQT) - $55.50 as of 5/30/2025 6:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.95 | 26.95 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 18.50 | 21.85 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 16.75 | 19.50 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 15.75 | 19.05 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 39.00 | 14.75 | 17.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 13.75 | 17.05 | 13.70 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:49 PM EST |
| 41.00 | 12.75 | 16.05 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 42.00 | 11.85 | 15.05 | 13.25 | 0.00 | 0.00% | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 43.00 | 10.00 | 12.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 44.00 | 9.10 | 11.75 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 9.90 | 10.45 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 46.00 | 7.25 | 10.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 47.00 | 7.10 | 9.80 | 8.30 | 0.00 | 0.00% | 0 | 529 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 48.00 | 5.60 | 8.55 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:49 PM EST |
| 49.00 | 4.15 | 8.00 | 3.08 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.97 | 0.02 | -0.03 | 4/25/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 5.00 | 7.25 | 5.75 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.96 | 0.03 | -0.03 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 4.05 | 4.40 | 3.85 | -1.11 | -22.38% | 10 | 8 | 0.88 | 0.90 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 2.32 | 4.25 | 4.78 | 0.00 | 0.00% | 0 | 64 | 0.39 | 0.85 | 0.07 | -0.06 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 2.42 | 3.35 | 2.58 | -0.76 | -22.76% | 7 | 156 | 0.56 | 0.77 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 1.56 | 1.86 | 1.87 | -0.24 | -11.38% | 63 | 38 | 0.34 | 0.66 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.91 | 1.43 | 1.09 | -0.35 | -24.31% | 32 | 234 | 0.33 | 0.53 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 0.23 | 0.76 | 0.71 | -0.24 | -25.27% | 140 | 293 | 0.27 | 0.39 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 0.35 | 0.53 | 0.43 | -0.15 | -25.87% | 66 | 276 | 0.37 | 0.26 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 0.18 | 0.47 | 0.23 | -0.12 | -34.29% | 11 | 478 | 0.36 | 0.16 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 0.08 | 0.50 | 0.13 | -0.08 | -38.10% | 4 | 321 | 0.49 | 0.10 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.02 | 0.34 | 0.10 | 0.00 | 0.00% | 2 | 6,203 | 0.45 | 0.05 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 1.49 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.08 | 0.02 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 1.67 | 0.12 | 0.00 | 0.00% | 0 | 36 | 1.16 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 1.28 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 64.00 | 0.00 | 1.47 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.47 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 1.28 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 67.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 68.00 | 0.00 | 1.32 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.77 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 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 | 0.73 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.02 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.93 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 1.01 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 41.00 | 0.00 | 1.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 1.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 0.06 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.87 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 1.87 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.21 | 0.14 | 0.00 | 0.00% | 0 | 1,061 | 1.33 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 1.87 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 1 | 17 | 0.45 | -0.03 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.04 | 0.82 | 0.10 | -0.11 | -52.39% | 1 | 16 | 1.04 | -0.04 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 0.10 | 0.17 | 0.15 | +0.05 | +50.00% | 41 | 189 | 0.42 | -0.10 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 0.13 | 0.73 | 0.25 | -0.08 | -24.25% | 13 | 48 | 0.51 | -0.15 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 0.35 | 0.59 | 0.35 | -0.05 | -12.50% | 35 | 202 | 0.42 | -0.23 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 0.44 | 1.27 | 0.60 | -0.11 | -15.50% | 26 | 246 | 0.44 | -0.34 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.92 | 1.16 | 1.16 | +0.06 | +5.46% | 65 | 75 | 0.37 | -0.47 | 0.14 | -0.09 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 1.34 | 1.92 | 1.63 | +0.02 | +1.25% | 26 | 77 | 0.37 | -0.61 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 0.65 | 2.38 | 2.28 | +0.14 | +6.55% | 24 | 93 | 0.20 | -0.74 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 2.81 | 3.20 | 2.61 | 0.00 | 0.00% | 0 | 100 | 0.46 | -0.84 | 0.09 | -0.05 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 3.90 | 4.25 | % | 0 | 0 | 0.87 | -0.90 | 0.06 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 60.00 | 3.20 | 6.70 | 4.25 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.95 | 0.04 | -0.02 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 4.45 | 7.45 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.98 | 0.02 | -0.01 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 62.00 | 5.20 | 8.80 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 63.00 | 7.80 | 8.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 64.00 | 7.65 | 9.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 8.55 | 10.95 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 66.00 | 9.00 | 11.15 | 10.35 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:49 PM EST |
| 67.00 | 10.80 | 12.15 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 68.00 | 11.10 | 14.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 14.15 | 15.55 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |