Cboe Global Markets

EQT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

EQT Corporation (eqt)

2025-06-03 14:41:33 ET (Delayed)
Bid: 
56.67
Ask: 
56.68
Vol: 
2,447,051
Last: 
56.68
Change: 
+0.015 (+0.0265%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EQT 54.000
2.71
+0.02
2.75
2.94
2
0.46
0.8846
0.0826
86
EQT 55.000
1.96
+0.14
1.88
2.08
5
0.43
0.7923
0.1316
255
EQT 56.000
1.05
-0.12
1.16
1.24
19
0.39
0.6434
0.1834
391
EQT 57.000
0.69
+0.035
0.61
0.67
169
0.37
0.4474
0.2036
822
EQT 58.000
0.27
-0.07
0.27
0.35
30
0.38
0.2589
0.1686
540
EQT 59.000
0.12
-0.05
0.11
0.22
14
0.41
0.13
0.1078
390
Fri Jun 06 2025
Strike
EQT 54.000
EQT 55.000
EQT 56.000
EQT 57.000
EQT 58.000
EQT 59.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EQT 54.000
0.13
-0.075
0.08
0.13
7
0.42
-0.1154
0.0829
278
EQT 55.000
0.3
-0.075
0.21
0.26
53
0.4
-0.2081
0.1321
192
EQT 56.000
0.48
-0.215
0.42
0.52
5
0.37
-0.3579
0.1846
115
EQT 57.000
1.03
-0.085
0.89
0.96
14
0.37
-0.5554
0.2052
156
EQT 58.000
1.7
-0.17
1.42
1.64
13
0.33
-0.7454
0.1699
101
EQT 59.000
0
+0
2.38
2.48
0
0.37
-0.8752
0.1084
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EQT 54.000
2.18
+0
3.1
3.25
0
0.4
0.7911
0.0798
31
EQT 55.000
2.34
-0.01
2.33
2.61
11
0.39
0.7045
0.0991
88
EQT 56.000
1.69
-0.025
1.69
1.77
68
0.36
0.5987
0.1141
698
EQT 57.000
1.18
-0.01
1.16
1.22
22
0.35
0.4811
0.1201
234
EQT 58.000
0.78
-0.01
0.75
0.8
19
0.34
0.3636
0.1145
161
EQT 59.000
0.45
-0.055
0.46
0.5
86
0.34
0.2589
0.0991
88
Fri Jun 13 2025
Strike
EQT 54.000
EQT 55.000
EQT 56.000
EQT 57.000
EQT 58.000
EQT 59.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EQT 54.000
0.45
-0.095
0.38
0.46
99
0.38
-0.2094
0.0802
102
EQT 55.000
0.72
-0.095
0.63
0.69
12
0.37
-0.2966
0.0997
82
EQT 56.000
1.1
-0.145
0.96
1.02
44
0.35
-0.4031
0.1149
195
EQT 57.000
1.52
-0.07
1.34
1.47
51
0.34
-0.5216
0.1209
121
EQT 58.000
2.12
-0.16
1.99
2.07
6
0.34
-0.6399
0.1154
8
EQT 59.000
2.85
+0
2.65
2.78
0
0.33
-0.7455
0.1001
2
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EQT 54.000
3.61
+0
3.4
3.55
0
0.36
0.751
0.0707
125
EQT 55.000
2.64
-0.06
2.71
2.81
26
0.36
0.676
0.0823
15166
EQT 56.000
2.04
-0.04
2.08
2.16
57
0.35
0.5896
0.091
385
EQT 57.000
1.63
+0.07
1.54
1.61
159
0.34
0.4963
0.0951
362
EQT 58.000
1.22
+0.085
1.09
1.16
65
0.34
0.4017
0.0934
230
EQT 59.000
0.79
-0.015
0.75
0.81
8
0.33
0.313
0.0863
266
Fri Jun 20 2025
Strike
EQT 54.000
EQT 55.000
EQT 56.000
EQT 57.000
EQT 58.000
EQT 59.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EQT 54.000
0.79
-0.03
0.64
0.71
2
0.36
-0.2505
0.0712
162
EQT 55.000
1.06
-0.045
0.94
0.97
42
0.35
-0.3261
0.083
2070
EQT 56.000
1.44
-0.065
1.26
1.37
92
0.35
-0.4133
0.0919
428
EQT 57.000
1.94
-0.05
1.73
1.83
39
0.34
-0.5077
0.0962
70
EQT 58.000
2.46
-0.11
2.27
2.39
34
0.33
-0.6032
0.0948
23
EQT 59.000
4.75
+0
2.94
3.05
0
0.34
-0.6934
0.0879
6
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EQT 54.000
4.4
+0
3.75
3.85
0
0.37
0.7247
0.0626
132
EQT 55.000
3
-0.05
3.05
3.15
22
0.36
0.6589
0.0703
223
EQT 56.000
1.81
+0
2.44
2.53
0
0.35
0.5858
0.0762
337
EQT 57.000
1.98
+0
1.89
1.99
0
0.34
0.5079
0.0793
533
EQT 58.000
1.5
+0.03
1.44
1.53
24
0.34
0.4288
0.0791
5514
EQT 59.000
1.12
+0.01
1.06
1.15
17
0.34
0.352
0.0756
9
Fri Jun 27 2025
Strike
EQT 54.000
EQT 55.000
EQT 56.000
EQT 57.000
EQT 58.000
EQT 59.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
EQT 54.000
1
+0
0.98
0.99
0
0.37
-0.2778
0.0632
76
EQT 55.000
1.3
-0.115
1.21
1.28
32
0.36
-0.3443
0.0711
147
EQT 56.000
1.62
-0.185
1.58
1.81
30
0.36
-0.4184
0.0772
51
EQT 57.000
2.68
+0
2.04
2.29
0
0.36
-0.4975
0.0806
3
EQT 58.000
2.8
-0.055
2.58
2.67
3
0.34
-0.578
0.0806
2
EQT 59.000
0
+0
3.2
3.3
0
0.34
-0.656
0.0773
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.