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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EQT251219C00030000 | 10/16 12:29 PM | 30.00 | 25.76 | 24.85 | 28.35 | 0.00 | 0.00% | 5 | 11 | 125.98% | Yes |
| EQT251219C00035000 | 10/16 12:34 PM | 35.00 | 20.67 | 19.75 | 23.3 | 0.00 | 0.00% | 5 | 6 | 96.48% | Yes |
| EQT251219C00040000 | 10/29 12:29 PM | 40.00 | 11.95 | 14.8 | 18.45 | 0.00 | 0.00% | 2 | 21 | 77.30% | Yes |
| EQT251219C00041000 | 10/1 11:36 AM | 41.00 | 16.40 | 13.9 | 17.45 | 0.00 | 0.00% | 5 | 11 | 74.51% | Yes |
| EQT251219C00042000 | 10/16 12:16 PM | 42.00 | 13.15 | 13.9 | 16.15 | 0.00 | 0.00% | 1 | 12 | 79.79% | Yes |
| EQT251219C00043000 | 10/10 3:29 PM | 43.00 | 11.69 | 12.95 | 15.2 | 0.00 | 0.00% | 4 | 36 | 76.32% | Yes |
| EQT251219C00044000 | 11/5 12:03 PM | 44.00 | 13.12 | 11.75 | 14.25 | 3.82 | 41.08% | 1 | 98 | 69.82% | Yes |
| EQT251219C00045000 | 11/4 9:30 AM | 45.00 | 10.43 | 11.15 | 13.1 | 0.00 | 0.00% | 10 | 130 | 68.07% | Yes |
| EQT251219C00046000 | 11/3 2:47 PM | 46.00 | 10.05 | 10.1 | 12.2 | 0.00 | 0.00% | 2 | 22 | 63.97% | Yes |
| EQT251219C00047000 | 11/4 10:49 AM | 47.00 | 8.58 | 9.2 | 11.1 | 0.00 | 0.00% | 3 | 42 | 59.33% | Yes |
| EQT251219C00048000 | 11/4 3:57 PM | 48.00 | 8.60 | 8.3 | 10.35 | 0.00 | 0.00% | 2 | 186 | 58.06% | Yes |
| EQT251219C00049000 | 10/16 2:59 PM | 49.00 | 6.30 | 7.4 | 8.95 | 0.00 | 0.00% | 1 | 95 | 50.59% | Yes |
| EQT251219C00050000 | 11/5 2:56 PM | 50.00 | 7.80 | 7.05 | 8.25 | 1.45 | 22.83% | 93 | 607 | 54.00% | Yes |
| EQT251219C00052500 | 11/5 10:16 AM | 52.50 | 5.20 | 4.25 | 5.8 | 0.00 | 0.00% | 2 | 787 | 50.68% | Yes |
| EQT251219C00055000 | 11/5 2:44 PM | 55.00 | 4.00 | 3.5 | 3.7 | 0.43 | 12.04% | 107 | 3375 | 41.41% | Yes |
| EQT251219C00057500 | 11/5 3:36 PM | 57.50 | 2.59 | 2.34 | 2.45 | 0.12 | 4.86% | 244 | 7018 | 40.09% | No |
| EQT251219C00060000 | 11/5 3:58 PM | 60.00 | 1.55 | 1.54 | 1.56 | 0.00 | 0.00% | 62 | 7787 | 39.50% | No |
| EQT251219C00062500 | 11/5 1:16 PM | 62.50 | 1.19 | 0.91 | 0.99 | 0.16 | 15.53% | 10 | 1823 | 39.84% | No |
| EQT251219C00065000 | 11/5 1:10 PM | 65.00 | 0.74 | 0.55 | 0.69 | 0.08 | 12.12% | 15 | 2672 | 41.80% | No |
| EQT251219C00067500 | 11/5 1:16 PM | 67.50 | 0.51 | 0.2 | 0.6 | 0.11 | 27.50% | 4 | 137 | 46.39% | No |
| EQT251219C00070000 | 11/5 1:12 PM | 70.00 | 0.27 | 0.12 | 0.25 | -0.03 | -10.00% | 15 | 4051 | 42.09% | No |
| EQT251219C00075000 | 11/4 3:51 PM | 75.00 | 0.10 | 0 | 0.54 | 0.00 | 0.00% | 20 | 544 | 52.44% | No |
| EQT251219C00080000 | 10/29 9:48 AM | 80.00 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 20 | 33 | 52.15% | No |
| EQT251219C00085000 | 8/4 12:55 PM | 85.00 | 0.09 | 0 | 0.54 | 0.00 | 0.00% | 1 | 0 | 68.95% | No |
| EQT251219C00090000 | 10/3 1:12 PM | 90.00 | 0.14 | 0 | 0.63 | 0.00 | 0.00% | 2 | 7 | 78.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EQT251219P00025000 | 5/13 9:30 AM | 25.00 | 0.11 | 0 | 0.7 | 0.00 | 0.00% | 0 | 1 | 139.26% | No |
| EQT251219P00030000 | 7/21 12:23 PM | 30.00 | 0.11 | 0 | 1.2 | 0.00 | 0.00% | 4 | 4 | 125.49% | No |
| EQT251219P00035000 | 10/27 3:17 PM | 35.00 | 0.09 | 0 | 0.15 | 0.00 | 0.00% | 1 | 15 | 66.02% | No |
| EQT251219P00040000 | 10/24 2:38 PM | 40.00 | 0.17 | 0 | 0.45 | 0.00 | 0.00% | 5 | 140 | 60.25% | No |
| EQT251219P00041000 | 10/31 1:05 PM | 41.00 | 0.16 | 0 | 0.53 | 0.00 | 0.00% | 20 | 112 | 58.59% | No |
| EQT251219P00042000 | 10/24 12:19 PM | 42.00 | 0.29 | 0 | 0.66 | 0.00 | 0.00% | 35 | 1565 | 57.76% | No |
| EQT251219P00043000 | 11/5 12:03 PM | 43.00 | 0.11 | 0.06 | 0.32 | -0.04 | -26.67% | 2 | 681 | 53.61% | No |
| EQT251219P00044000 | 11/5 2:00 PM | 44.00 | 0.16 | 0.07 | 0.2 | -0.03 | -15.79% | 339 | 14352 | 44.73% | No |
| EQT251219P00045000 | 11/5 2:13 PM | 45.00 | 0.22 | 0.17 | 0.42 | -0.01 | -4.35% | 2 | 12652 | 49.61% | No |
| EQT251219P00046000 | 11/4 3:56 PM | 46.00 | 0.33 | 0.22 | 0.38 | 0.00 | 0.00% | 2 | 321 | 44.58% | No |
| EQT251219P00047000 | 11/5 10:06 AM | 47.00 | 0.42 | 0.27 | 0.47 | -0.03 | -6.67% | 3 | 332 | 43.46% | No |
| EQT251219P00048000 | 11/5 11:55 AM | 48.00 | 0.40 | 0.32 | 0.51 | -0.20 | -33.33% | 6 | 4445 | 40.63% | No |
| EQT251219P00049000 | 11/5 3:57 PM | 49.00 | 0.59 | 0.44 | 0.74 | -0.13 | -18.06% | 3 | 1038 | 41.90% | No |
| EQT251219P00050000 | 11/5 3:56 PM | 50.00 | 0.74 | 0.74 | 0.77 | -0.11 | -12.94% | 288 | 5247 | 38.28% | No |
| EQT251219P00052500 | 11/5 2:18 PM | 52.50 | 1.19 | 1.33 | 1.38 | -0.27 | -18.49% | 30 | 7414 | 37.09% | No |
| EQT251219P00055000 | 11/5 3:30 PM | 55.00 | 2.14 | 2.25 | 2.33 | -0.38 | -15.08% | 63 | 5315 | 36.43% | No |
| EQT251219P00057500 | 11/5 2:33 PM | 57.50 | 3.25 | 3.5 | 3.6 | -0.30 | -8.45% | 26 | 497 | 35.40% | Yes |
| EQT251219P00060000 | 11/5 2:14 PM | 60.00 | 4.78 | 4.7 | 5.35 | -0.97 | -16.87% | 4 | 1008 | 36.35% | Yes |
| EQT251219P00062500 | 10/13 9:30 AM | 62.50 | 9.40 | 6.3 | 7.75 | 0.00 | 0.00% | 2 | 7 | 43.92% | Yes |
| EQT251219P00065000 | 8/25 11:49 AM | 65.00 | 13.12 | 9.45 | 12.35 | 0.00 | 0.00% | 10 | 57 | 62.31% | Yes |
