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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EQT270115C00020000 | 11/3 1:45 PM | 20.00 | 36.00 | 35.95 | 38.6 | 0.00 | 0.00% | 1 | 96 | 74.80% | Yes |
| EQT270115C00023000 | 9/24 12:40 PM | 23.00 | 31.15 | 30 | 32.15 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| EQT270115C00025000 | 10/9 1:15 PM | 25.00 | 31.15 | 31.4 | 33.85 | 0.00 | 0.00% | 3 | 43 | 65.02% | Yes |
| EQT270115C00028000 | 7/31 10:24 AM | 28.00 | 27.60 | 27.2 | 28.25 | 0.00 | 0.00% | 1 | 6 | 36.43% | Yes |
| EQT270115C00030000 | 11/5 11:01 AM | 30.00 | 28.60 | 27.05 | 29.2 | 4.60 | 19.17% | 4 | 289 | 57.74% | Yes |
| EQT270115C00032000 | 9/18 2:55 PM | 32.00 | 20.00 | 23.6 | 25.5 | 0.00 | 0.00% | 5 | 33 | 47.14% | Yes |
| EQT270115C00035000 | 11/5 3:44 PM | 35.00 | 23.80 | 23.3 | 24.8 | 0.30 | 1.28% | 5 | 76 | 53.81% | Yes |
| EQT270115C00037000 | 10/15 1:35 PM | 37.00 | 21.20 | 21.3 | 23.3 | 0.00 | 0.00% | 6 | 143 | 51.10% | Yes |
| EQT270115C00040000 | 11/5 11:55 AM | 40.00 | 20.04 | 19.75 | 21.1 | 2.04 | 11.33% | 21 | 472 | 51.59% | Yes |
| EQT270115C00042000 | 11/3 1:03 PM | 42.00 | 17.17 | 17.7 | 19.75 | 0.00 | 0.00% | 5 | 347 | 54.60% | Yes |
| EQT270115C00045000 | 11/5 1:49 PM | 45.00 | 17.20 | 16 | 17.65 | 1.65 | 10.61% | 1 | 189 | 52.30% | Yes |
| EQT270115C00047000 | 11/5 10:26 AM | 47.00 | 15.73 | 14.4 | 17.05 | 1.23 | 8.48% | 8 | 816 | 54.47% | Yes |
| EQT270115C00050000 | 11/5 11:46 AM | 50.00 | 13.87 | 12.7 | 14.55 | -0.08 | -0.57% | 215 | 973 | 49.55% | Yes |
| EQT270115C00052500 | 11/5 3:07 PM | 52.50 | 12.70 | 12.2 | 14 | 3.60 | 39.56% | 1 | 181 | 52.19% | Yes |
| EQT270115C00055000 | 11/5 12:53 PM | 55.00 | 11.66 | 10.6 | 12.05 | 0.46 | 4.11% | 202 | 1197 | 48.27% | Yes |
| EQT270115C00057500 | 11/5 12:00 PM | 57.50 | 10.50 | 9.35 | 11.05 | 0.10 | 0.96% | 104 | 136 | 48.19% | No |
| EQT270115C00060000 | 11/5 2:03 PM | 60.00 | 9.45 | 8.75 | 9.8 | 1.15 | 13.86% | 8 | 946 | 46.77% | No |
| EQT270115C00062500 | 11/5 11:48 AM | 62.50 | 8.70 | 7.05 | 9.75 | 1.30 | 17.57% | 34 | 91 | 49.98% | No |
| EQT270115C00065000 | 11/5 2:19 PM | 65.00 | 7.71 | 7 | 8.25 | 0.31 | 4.19% | 7 | 2980 | 46.95% | No |
| EQT270115C00067500 | 11/4 10:37 AM | 67.50 | 5.95 | 6.2 | 7.8 | 0.00 | 0.00% | 20 | 359 | 47.98% | No |
| EQT270115C00070000 | 11/3 3:16 PM | 70.00 | 5.75 | 5.4 | 7.15 | 0.00 | 0.00% | 159 | 759 | 47.95% | No |
| EQT270115C00075000 | 11/4 3:56 PM | 75.00 | 4.91 | 4.45 | 5.35 | 0.00 | 0.00% | 306 | 1771 | 45.04% | No |
| EQT270115C00080000 | 11/5 1:10 PM | 80.00 | 4.25 | 3.7 | 5 | 0.80 | 23.19% | 13 | 9520 | 47.60% | No |
| EQT270115C00085000 | 11/4 2:32 PM | 85.00 | 3.20 | 2.76 | 4.15 | 0.00 | 0.00% | 6 | 3598 | 47.30% | No |
| EQT270115C00090000 | 11/5 1:33 PM | 90.00 | 2.64 | 2.33 | 2.7 | -0.02 | -0.75% | 87 | 2498 | 43.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| EQT270115P00020000 | 10/22 10:06 AM | 20.00 | 0.22 | 0 | 0.65 | 0.00 | 0.00% | 5 | 142 | 54.40% | No |
| EQT270115P00023000 | 10/21 12:23 PM | 23.00 | 0.32 | 0.09 | 0.64 | 0.00 | 0.00% | 5 | 28 | 54.98% | No |
| EQT270115P00025000 | 9/29 3:32 PM | 25.00 | 0.44 | 0.3 | 0.85 | 0.00 | 0.00% | 1 | 12 | 54.08% | No |
| EQT270115P00028000 | 8/13 12:12 PM | 28.00 | 0.84 | 0.2 | 1.38 | 0.00 | 0.00% | 1 | 34 | 54.47% | No |
| EQT270115P00030000 | 9/29 11:48 AM | 30.00 | 0.88 | 0.9 | 1.32 | 0.00 | 0.00% | 1 | 108 | 49.34% | No |
| EQT270115P00032000 | 10/27 9:39 AM | 32.00 | 1.28 | 0 | 3.1 | 0.00 | 0.00% | 1 | 40 | 61.33% | No |
| EQT270115P00035000 | 10/16 2:53 PM | 35.00 | 2.00 | 0.99 | 3.3 | 0.00 | 0.00% | 19 | 456 | 55.62% | No |
| EQT270115P00037000 | 10/16 2:24 PM | 37.00 | 2.37 | 0.77 | 2.55 | 0.00 | 0.00% | 51 | 86 | 45.74% | No |
| EQT270115P00040000 | 11/5 10:05 AM | 40.00 | 2.75 | 2.25 | 2.75 | -0.39 | -12.42% | 1 | 1935 | 41.08% | No |
| EQT270115P00042000 | 10/16 3:40 PM | 42.00 | 3.81 | 1.69 | 4.25 | 0.00 | 0.00% | 2 | 437 | 46.11% | No |
| EQT270115P00045000 | 10/23 11:37 AM | 45.00 | 5.55 | 2.58 | 5.05 | 0.00 | 0.00% | 600 | 835 | 44.01% | No |
| EQT270115P00047000 | 11/3 10:54 AM | 47.00 | 4.98 | 4 | 5.1 | 0.00 | 0.00% | 1 | 10122 | 39.98% | No |
| EQT270115P00050000 | 11/5 12:17 PM | 50.00 | 5.65 | 5.2 | 6.3 | -1.27 | -18.35% | 2 | 1291 | 39.21% | No |
| EQT270115P00052500 | 11/5 10:54 AM | 52.50 | 7.10 | 6.45 | 7.1 | -0.17 | -2.34% | 5 | 126 | 37.21% | No |
| EQT270115P00055000 | 11/5 12:43 PM | 55.00 | 7.80 | 7.5 | 9.25 | -0.75 | -8.77% | 10 | 340 | 40.59% | No |
| EQT270115P00057500 | 11/4 10:41 AM | 57.50 | 9.90 | 8.25 | 10.1 | 0.00 | 0.00% | 38 | 171 | 37.98% | Yes |
| EQT270115P00060000 | 11/5 11:43 AM | 60.00 | 10.70 | 10.1 | 11.9 | -0.95 | -8.15% | 5 | 97 | 38.94% | Yes |
| EQT270115P00065000 | 7/21 12:00 PM | 65.00 | 14.00 | 12.85 | 15.3 | 0.00 | 0.00% | 1 | 7 | 38.93% | Yes |
| EQT270115P00070000 | 7/7 11:40 AM | 70.00 | 17.10 | 17.7 | 18.95 | 0.00 | 0.00% | 2 | 3 | 38.66% | Yes |
| EQT270115P00075000 | 10/24 11:40 AM | 75.00 | 23.30 | 21 | 22.45 | 0.00 | 0.00% | 2 | 232 | 36.48% | Yes |
| EQT270115P00080000 | 9/23 3:33 PM | 80.00 | 28.99 | 0 | 0 | 0.00 | 0.00% | 2 | 62 | 0.00% | Yes |
