Options Chain for EQT CORP COM (EQT) - $40.61 as of 4/29/2024 3:35:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.80 | 18.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 27.00 | 13.55 | 15.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 28.00 | 12.65 | 14.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 29.00 | 11.60 | 14.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 30.00 | 10.75 | 11.85 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 31.00 | 9.60 | 12.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 32.00 | 7.85 | 10.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 33.00 | 6.25 | 9.35 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 34.00 | 6.55 | 9.00 | 3.35 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.99 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 35.00 | 5.65 | 7.90 | 2.79 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.98 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 36.00 | 4.40 | 6.45 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.96 | 0.02 | -0.01 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 37.00 | 3.65 | 4.40 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.92 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 38.00 | 3.15 | 4.55 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.86 | 0.07 | -0.01 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 39.00 | 1.47 | 2.74 | 2.66 | +0.33 | +14.17% | 1 | 2 | 0.29 | 0.77 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 40.00 | 1.76 | 2.40 | 1.90 | +0.19 | +11.12% | 1 | 69 | 0.36 | 0.66 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 41.00 | 1.22 | 1.46 | 1.42 | +0.28 | +24.57% | 25 | 130 | 0.26 | 0.54 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 42.00 | 0.92 | 1.00 | 0.97 | +0.30 | +44.78% | 23 | 72 | 0.27 | 0.42 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 43.00 | 0.31 | 0.73 | 0.61 | +0.06 | +10.91% | 20 | 24 | 0.24 | 0.32 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 44.00 | 0.22 | 0.42 | 0.39 | +0.16 | +69.57% | 13 | 10 | 0.25 | 0.23 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 45.00 | 0.21 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.16 | 0.07 | -0.01 | 4/17/2024 | 4/29/2024 4:00:03 PM EST |
| 46.00 | 0.11 | 0.35 | 0.14 | % | 1 | 0 | 0.28 | 0.10 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 47.00 | 0.06 | 0.28 | % | 0 | 0 | 0.28 | 0.07 | 0.04 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 48.00 | 0.02 | 0.24 | % | 0 | 0 | 0.32 | 0.04 | 0.03 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 49.00 | 0.01 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 4/29/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.01 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 34.00 | 0.01 | 0.69 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 35.00 | 0.02 | 0.09 | 0.10 | -0.09 | -47.37% | 10 | 11 | 0.30 | -0.02 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 36.00 | 0.08 | 0.14 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 37.00 | 0.15 | 0.23 | 0.18 | -0.17 | -48.58% | 35 | 8 | 0.30 | -0.08 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 38.00 | 0.27 | 0.36 | 0.33 | -0.52 | -61.18% | 3,208 | 2 | 0.29 | -0.14 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 39.00 | 0.50 | 1.19 | 0.53 | -0.44 | -45.37% | 1 | 11 | 0.29 | -0.23 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 40.00 | 0.16 | 0.95 | 0.84 | -0.54 | -39.13% | 22 | 58 | 0.28 | -0.34 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 41.00 | 1.24 | 2.52 | 1.36 | -0.40 | -22.73% | 1 | 5 | 0.28 | -0.46 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 42.00 | 1.73 | 2.00 | % | 0 | 0 | 0.30 | -0.58 | 0.12 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 43.00 | 2.46 | 2.97 | % | 0 | 0 | 0.33 | -0.68 | 0.11 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 44.00 | 3.00 | 4.80 | % | 0 | 0 | 0.32 | -0.77 | 0.09 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 45.00 | 4.05 | 4.35 | % | 0 | 0 | 0.32 | -0.84 | 0.07 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 46.00 | 3.85 | 6.90 | % | 0 | 0 | 0.38 | -0.90 | 0.05 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 47.00 | 5.60 | 7.85 | % | 0 | 0 | 0.43 | -0.93 | 0.04 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 48.00 | 5.15 | 8.60 | % | 0 | 0 | 0.51 | -0.96 | 0.03 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 49.00 | 7.55 | 8.80 | % | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 50.00 | 8.10 | 10.85 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:03 PM EST |