Explore strikes, OI, IV and strategy data for EQT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EQT251121C00032500 | 10/2 9:56 AM | 32.50 | 23.50 | 23.2 | 24.85 | 0.00 | 0.00% | 0 | 0 | 180.47% | Yes |
| EQT251121C00035000 | 10/23 10:09 AM | 35.00 | 17.92 | 20.7 | 22.3 | 0.00 | 0.00% | 2 | 0 | 158.11% | Yes |
| EQT251121C00037500 | 9/29 10:09 AM | 37.50 | 16.65 | 12.3 | 15.6 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| EQT251121C00040000 | 10/17 1:56 PM | 40.00 | 13.88 | 15.7 | 17.35 | 0.00 | 0.00% | 1 | 6 | 122.36% | Yes |
| EQT251121C00042000 | 10/24 1:26 PM | 42.00 | 11.73 | 13.7 | 15.3 | 0.00 | 0.00% | 1 | 1 | 107.03% | Yes |
| EQT251121C00042500 | 9/19 3:36 PM | 42.50 | 7.44 | 12.15 | 14.1 | 0.00 | 0.00% | 20 | 20 | 108.89% | Yes |
| EQT251121C00045000 | 11/5 2:57 PM | 45.00 | 12.00 | 10.2 | 12.5 | 3.25 | 37.14% | 4 | 11 | 78.91% | Yes |
| EQT251121C00046000 | 10/27 11:39 AM | 46.00 | 8.45 | 9.75 | 12.15 | 0.00 | 0.00% | 1 | 0 | 98.88% | Yes |
| EQT251121C00047500 | 10/30 3:39 PM | 47.50 | 5.45 | 8.3 | 10.05 | 0.00 | 0.00% | 11 | 79 | 77.73% | Yes |
| EQT251121C00049000 | 10/31 11:12 AM | 49.00 | 4.99 | 6.8 | 8.7 | 0.00 | 0.00% | 1 | 52 | 70.12% | Yes |
| EQT251121C00050000 | 11/4 2:24 PM | 50.00 | 6.80 | 6.1 | 7.45 | 0.45 | 7.09% | 2 | 258 | 63.97% | Yes |
| EQT251121C00051000 | 11/3 11:40 AM | 51.00 | 4.55 | 4.95 | 6.5 | 0.00 | 0.00% | 1 | 55 | 55.27% | Yes |
| EQT251121C00052000 | 11/5 3:34 PM | 52.00 | 4.86 | 4.35 | 5.2 | -0.34 | -6.54% | 45 | 106 | 61.23% | Yes |
| EQT251121C00052500 | 11/5 2:37 PM | 52.50 | 4.66 | 3.2 | 5.1 | 1.44 | 44.72% | 1 | 227 | 67.19% | Yes |
| EQT251121C00053000 | 11/5 1:29 PM | 53.00 | 4.90 | 3.6 | 4.15 | 2.09 | 74.38% | 1 | 100 | 51.86% | Yes |
| EQT251121C00054000 | 11/5 3:43 PM | 54.00 | 3.26 | 2.7 | 3.35 | -0.19 | -5.51% | 3 | 285 | 48.24% | Yes |
| EQT251121C00055000 | 11/5 3:54 PM | 55.00 | 2.61 | 2.34 | 2.49 | -0.22 | -7.77% | 69 | 2967 | 42.19% | Yes |
| EQT251121C00056000 | 11/5 3:22 PM | 56.00 | 2.15 | 1.78 | 1.95 | 0.26 | 13.76% | 149 | 276 | 41.80% | No |
| EQT251121C00057000 | 11/5 3:59 PM | 57.00 | 1.43 | 1.36 | 1.48 | -0.03 | -2.05% | 177 | 1558 | 41.21% | No |
| EQT251121C00057500 | 11/5 3:53 PM | 57.50 | 1.31 | 1.17 | 1.27 | -0.01 | -0.76% | 13 | 1398 | 40.77% | No |
| EQT251121C00058000 | 11/5 1:12 PM | 58.00 | 1.45 | 0.99 | 1.12 | 0.32 | 28.32% | 48 | 238 | 41.26% | No |
| EQT251121C00059000 | 11/5 3:31 PM | 59.00 | 0.86 | 0.7 | 0.81 | 0.00 | 0.00% | 117 | 128 | 40.77% | No |
| EQT251121C00060000 | 11/5 3:01 PM | 60.00 | 0.77 | 0.48 | 0.58 | 0.17 | 28.33% | 115 | 3235 | 40.67% | No |
| EQT251121C00061000 | 11/5 11:37 AM | 61.00 | 0.55 | 0.36 | 0.43 | 0.02 | 3.77% | 27 | 128 | 41.36% | No |
| EQT251121C00062000 | 11/4 2:16 PM | 62.00 | 0.40 | 0.05 | 0.43 | 0.00 | 0.00% | 2 | 839 | 46.29% | No |
| EQT251121C00063000 | 11/3 2:20 PM | 63.00 | 0.21 | 0.01 | 0.38 | 0.00 | 0.00% | 5 | 221 | 49.07% | No |
| EQT251121C00064000 | 11/3 11:29 AM | 64.00 | 0.18 | 0 | 0.75 | 0.00 | 0.00% | 2 | 57 | 53.27% | No |
| EQT251121C00065000 | 11/4 2:14 PM | 65.00 | 0.17 | 0.03 | 0.2 | 0.00 | 0.00% | 40 | 1597 | 48.93% | No |
| EQT251121C00066000 | 10/22 11:41 AM | 66.00 | 0.13 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 61.57% | No |
| EQT251121C00070000 | 10/20 11:32 AM | 70.00 | 0.10 | 0 | 0.7 | 0.00 | 0.00% | 1 | 342 | 75.39% | No |
| EQT251121C00075000 | 10/7 12:09 PM | 75.00 | 0.07 | 0 | 0.27 | 0.00 | 0.00% | 1 | 0 | 76.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EQT251121P00040000 | 10/23 2:03 PM | 40.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 2 | 21 | 111.91% | No |
| EQT251121P00042500 | 10/17 11:19 AM | 42.50 | 0.18 | 0 | 0.75 | 0.00 | 0.00% | 9 | 21 | 95.61% | No |
| EQT251121P00044000 | 10/30 3:29 PM | 44.00 | 0.38 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 86.13% | No |
| EQT251121P00045000 | 11/5 10:42 AM | 45.00 | 0.11 | 0.03 | 0.15 | 0.02 | 22.22% | 11 | 3368 | 58.40% | No |
| EQT251121P00046000 | 11/3 12:16 PM | 46.00 | 0.46 | 0 | 0.55 | 0.00 | 0.00% | 1 | 59 | 67.97% | No |
| EQT251121P00047000 | 11/5 10:25 AM | 47.00 | 0.13 | 0 | 0.26 | 0.03 | 30.00% | 1 | 70 | 52.15% | No |
| EQT251121P00047500 | 11/5 12:35 PM | 47.50 | 0.13 | 0.05 | 0.2 | -0.01 | -7.14% | 3 | 8155 | 54.69% | No |
| EQT251121P00048000 | 11/5 10:25 AM | 48.00 | 0.17 | 0.02 | 0.29 | 0.06 | 54.55% | 1 | 49 | 57.13% | No |
| EQT251121P00049000 | 11/5 3:50 PM | 49.00 | 0.16 | 0.07 | 0.29 | -0.26 | -61.90% | 160 | 202 | 51.37% | No |
| EQT251121P00050000 | 11/5 1:14 PM | 50.00 | 0.26 | 0.1 | 0.42 | -0.09 | -25.71% | 15 | 2248 | 51.03% | No |
| EQT251121P00051000 | 11/5 10:48 AM | 51.00 | 0.42 | 0.17 | 0.5 | -0.15 | -26.32% | 53 | 165 | 47.61% | No |
| EQT251121P00052000 | 11/5 3:59 PM | 52.00 | 0.42 | 0.37 | 0.5 | -0.20 | -32.26% | 19 | 1301 | 41.02% | No |
| EQT251121P00052500 | 11/5 3:30 PM | 52.50 | 0.45 | 0.41 | 0.55 | -0.12 | -21.05% | 13 | 1202 | 39.21% | No |
| EQT251121P00053000 | 11/5 2:55 PM | 53.00 | 0.51 | 0.52 | 0.66 | -0.59 | -53.64% | 74 | 272 | 38.87% | No |
| EQT251121P00054000 | 11/5 11:42 AM | 54.00 | 0.73 | 0.8 | 0.94 | -0.83 | -53.21% | 12 | 772 | 38.28% | No |
| EQT251121P00055000 | 11/5 1:14 PM | 55.00 | 0.97 | 1.16 | 1.29 | -0.74 | -43.27% | 6 | 2210 | 37.55% | No |
| EQT251121P00056000 | 11/5 2:46 PM | 56.00 | 1.48 | 1.62 | 1.79 | -0.44 | -22.92% | 20 | 280 | 38.18% | Yes |
| EQT251121P00057000 | 11/5 2:57 PM | 57.00 | 1.85 | 2.16 | 2.33 | -1.40 | -43.08% | 289 | 20 | 37.74% | Yes |
| EQT251121P00057500 | 11/5 12:03 PM | 57.50 | 2.19 | 2.55 | 2.62 | -0.74 | -25.26% | 11 | 437 | 37.21% | Yes |
| EQT251121P00058000 | 10/22 9:58 AM | 58.00 | 3.25 | 2.79 | 3.05 | 0.00 | 0.00% | 0 | 30 | 39.43% | Yes |
| EQT251121P00059000 | 10/27 10:00 AM | 59.00 | 6.15 | 2.87 | 3.7 | 0.00 | 0.00% | 0 | 15 | 37.74% | Yes |
| EQT251121P00060000 | 11/4 2:13 PM | 60.00 | 4.30 | 3.45 | 4.45 | 0.00 | 0.00% | 31 | 556 | 36.48% | Yes |
| EQT251121P00061000 | 10/21 11:09 AM | 61.00 | 6.10 | 3.6 | 5.35 | 0.00 | 0.00% | 0 | 15 | 38.23% | Yes |
| EQT251121P00065000 | 10/23 1:53 PM | 65.00 | 11.36 | 7.55 | 9.45 | 0.00 | 0.00% | 8 | 9 | 60.21% | Yes |
