Options Chain for EQT CORP COM (EQT) - $38.68 as of 5/2/2024 7:40:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 14.20 | 15.20 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 24.50 | 12.65 | 15.50 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 25.00 | 13.00 | 14.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 26.00 | 10.95 | 14.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 27.00 | 10.20 | 13.00 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 28.00 | 8.60 | 12.10 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 29.00 | 8.25 | 10.60 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 30.00 | 7.40 | 9.80 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 31.00 | 6.95 | 8.45 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 32.00 | 5.40 | 7.85 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 33.00 | 4.75 | 6.05 | 6.05 | 0.00 | 0.00% | 0 | 16 | 1.22 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 33.50 | % | 0 | 0 | EST | |||||||||
| 34.00 | 2.83 | 5.00 | 6.60 | 0.00 | 0.00% | 0 | 13 | 1.68 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 34.50 | % | 0 | 0 | EST | |||||||||
| 35.00 | 2.95 | 4.60 | 5.54 | 0.00 | 0.00% | 0 | 56 | 1.18 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 35.50 | 2.55 | 3.45 | 5.03 | 0.00 | 0.00% | 0 | 43 | 1.21 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 36.00 | 1.39 | 4.05 | 4.20 | 0.00 | 0.00% | 0 | 144 | 0.92 | 1.00 | 0.01 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 36.50 | 1.58 | 2.44 | 4.13 | 0.00 | 0.00% | 0 | 24 | 1.39 | 0.99 | 0.03 | -0.03 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 37.00 | 1.56 | 2.18 | 1.80 | 0.00 | 0.00% | 0 | 195 | 1.52 | 0.95 | 0.09 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 37.50 | 1.20 | 1.25 | 1.09 | 0.00 | 0.00% | 0 | 138 | 0.29 | 0.89 | 0.19 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 38.00 | 0.79 | 0.86 | 0.80 | 0.00 | 0.00% | 0 | 570 | 0.33 | 0.77 | 0.31 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 38.50 | 0.47 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 224 | 0.33 | 0.59 | 0.41 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 39.00 | 0.24 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 1,768 | 0.33 | 0.39 | 0.40 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 39.50 | 0.11 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 238 | 0.34 | 0.22 | 0.30 | -0.08 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 40.00 | 0.04 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 764 | 0.36 | 0.12 | 0.19 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 40.50 | 0.02 | 0.04 | % | 0 | 0 | 0.39 | 0.05 | 0.10 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,817 | 0.48 | 0.02 | 0.04 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 41.50 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.06 | 1.23 | 0.00 | 0.00% | 0 | 2,154 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 43.50 | 0.00 | 1.27 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 44.50 | 0.00 | 1.27 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 45.50 | 0.00 | 1.27 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 46.50 | 0.00 | 2.12 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.27 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.01 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.01 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.12 | % | 0 | 0 | 8.05 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 24.50 | 0.00 | 2.12 | % | 0 | 0 | 7.80 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.12 | % | 0 | 0 | 7.56 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.12 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.79 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 5/1/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 68 | 1.48 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 11 | 3.56 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 5/1/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 52 | 0.95 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 33.50 | % | 0 | 0 | EST | |||||||||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 144 | 0.79 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 34.50 | % | 0 | 0 | EST | |||||||||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 93 | 0.64 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 35.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 167 | 2.16 | 0.00 | 0.01 | -0.02 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 36.50 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.22 | -0.01 | 0.03 | -0.03 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 37.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 351 | 0.36 | -0.05 | 0.09 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 37.50 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 110 | 0.36 | -0.11 | 0.19 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 38.00 | 0.14 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 3,831 | 0.36 | -0.23 | 0.31 | -0.09 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 38.50 | 0.30 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 135 | 0.35 | -0.41 | 0.41 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 39.00 | 0.56 | 0.59 | 0.74 | 0.00 | 0.00% | 0 | 732 | 0.35 | -0.61 | 0.40 | -0.10 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 39.50 | 0.91 | 1.05 | % | 0 | 0 | 0.37 | -0.78 | 0.30 | -0.08 | 5/1/2024 4:00:01 PM EST | |||
| 40.00 | 1.32 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 329 | 0.57 | -0.88 | 0.19 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 40.50 | 1.28 | 2.72 | % | 0 | 0 | 1.48 | -0.95 | 0.10 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 41.00 | 1.67 | 3.70 | 2.41 | 0.00 | 0.00% | 0 | 42 | 1.23 | -0.98 | 0.04 | -0.01 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 41.50 | 2.59 | 3.90 | % | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 42.00 | 2.63 | 3.55 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 42.50 | 2.76 | 4.45 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 43.00 | 3.00 | 5.15 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 43.50 | 4.05 | 5.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 44.00 | 4.60 | 5.85 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 44.50 | 5.10 | 6.95 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 45.00 | 5.75 | 7.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 45.50 | 5.95 | 7.75 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 46.00 | 7.15 | 8.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 46.50 | 7.20 | 8.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 47.00 | 7.65 | 8.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 48.00 | 8.95 | 11.45 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 49.00 | 8.80 | 11.80 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 50.00 | 10.20 | 11.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |