Options Chain for EQT CORP COM (EQT) - $40.26 as of 5/6/2024 6:56:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.40 | 18.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 29.00 | 11.40 | 13.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 30.00 | 10.40 | 11.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 31.00 | 9.70 | 10.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 32.00 | 7.50 | 9.65 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 33.00 | 7.65 | 9.25 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 34.00 | 6.45 | 7.50 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 35.00 | 5.60 | 8.00 | % | 0 | 0 | 0.47 | 0.96 | 0.02 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 36.00 | 4.25 | 6.20 | % | 0 | 0 | 0.79 | 0.94 | 0.04 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 37.00 | 3.30 | 5.80 | % | 0 | 0 | 0.34 | 0.88 | 0.05 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 38.00 | 2.41 | 3.65 | 2.54 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.83 | 0.08 | -0.01 | 4/25/2024 | 5/6/2024 3:59:56 PM EST |
| 39.00 | 2.43 | 2.86 | 2.51 | +0.71 | +39.45% | 3 | 11 | 0.29 | 0.74 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 40.00 | 0.61 | 2.11 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.64 | 0.11 | -0.02 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 41.00 | 1.29 | 1.61 | 1.32 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.52 | 0.12 | -0.02 | 4/26/2024 | 5/6/2024 3:59:56 PM EST |
| 42.00 | 0.86 | 1.02 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.39 | 0.12 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 43.00 | 0.55 | 0.66 | 0.58 | +0.10 | +20.84% | 5 | 300 | 0.28 | 0.29 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 44.00 | 0.27 | 0.49 | 0.44 | % | 2 | 0 | 0.28 | 0.20 | 0.08 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST | |
| 45.00 | 0.13 | 0.44 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.14 | 0.06 | -0.01 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 46.00 | 0.12 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.09 | 0.05 | -0.01 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 47.00 | 0.07 | 0.50 | % | 0 | 0 | 0.29 | 0.06 | 0.03 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 48.00 | 0.01 | 0.18 | % | 0 | 0 | 0.30 | 0.04 | 0.02 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 5/6/2024 3:59:56 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 | 1.42 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.78 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 34.00 | 0.01 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.01 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 35.00 | 0.05 | 0.12 | % | 0 | 0 | 0.33 | -0.04 | 0.02 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 36.00 | 0.10 | 1.13 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.47 | -0.06 | 0.04 | -0.01 | 4/30/2024 | 5/6/2024 3:59:56 PM EST |
| 37.00 | 0.18 | 0.22 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.12 | 0.05 | -0.01 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 38.00 | 0.30 | 1.65 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.17 | 0.08 | -0.01 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 39.00 | 0.52 | 0.61 | % | 0 | 0 | 0.28 | -0.26 | 0.10 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.82 | 0.96 | % | 0 | 0 | 0.28 | -0.36 | 0.11 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 41.00 | 1.23 | 1.37 | 1.21 | -0.23 | -15.98% | 3 | 1 | 0.27 | -0.48 | 0.12 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 42.00 | 1.39 | 2.43 | 3.68 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.61 | 0.12 | -0.02 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 43.00 | 2.09 | 3.15 | % | 0 | 0 | 0.26 | -0.71 | 0.10 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 44.00 | 2.87 | 3.45 | % | 0 | 0 | 0.34 | -0.80 | 0.08 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 45.00 | 3.75 | 4.70 | % | 0 | 0 | 0.38 | -0.86 | 0.06 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 46.00 | 4.10 | 5.95 | % | 0 | 0 | 0.32 | -0.91 | 0.05 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 47.00 | 5.75 | 7.40 | % | 0 | 0 | 0.71 | -0.94 | 0.03 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 48.00 | 6.80 | 8.10 | % | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 49.00 | 6.15 | 9.20 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 50.00 | 8.20 | 9.90 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/6/2024 3:59:56 PM EST |