[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQT":3,"homepage-market-summary":35,"stock-options-EQT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EQT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"EQT CORP","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","EQT is an independent natural gas production company. It focuses its operations in the cores of the Marcellus and Utica shales, located in the Appalachian Basin in the Eastern United States. Its main customers include marketers, utilities, and industrial operators in the Appalachian Basin. The company has three reportable segments: production, gathering, and transmission, which is now an operated joint venture with Blackstone. All the firm's operating revenue is generated in the US, with most revenue flowing from the Marcellus and through the sale of natural gas.","1,523","Canonsburg, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3155,0.66,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},50.17,49.88,50.64,49.695,50.09,0.08,0.16,7491355.850418,87974,50.2043,68.24,47.94,8068532.060688852,11,9800,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":17,"price":142,"is_up":44},"Materials","XLB",48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":132,"expiration_iv":132,"kpis":183,"expirations":187,"strikes":242,"updated_at":958,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":132},19350,22798,25.22,[188,189,194,198,202,206,210,214,218,222,226,230,234,238],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",21,"261023",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",28,"261030",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",35,"261106",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",42,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",49,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",77,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",105,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",168,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-06-17",258,"270617",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-09-17",350,"270917",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-01-21",476,"280121",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2029-01-19",840,"290119",[243,256,271,286,300,317,336,359,382,404,428,451,474,497,521,546,574,601,629,654,680,705,731,754,775,796,815,833,853,870,884,899,912,922,931,940,949],{"strike":204,"call":244,"put":251,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":51,"gamma":248,"theta":248,"vega":248,"rho":250,"in_the_money":44},"EQT   261009C00035000",13.9,16.2,0,0.2875,0.006626,{"contract_symbol":252,"symbol":252,"bid":248,"ask":132,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":254,"vega":248,"rho":248,"in_the_money":14},"EQT   261009P00035000",0.5533,-0.000001,0.000001,{"strike":257,"call":258,"put":263,"callItm":44,"putItm":14,"isAtm":14},39,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":51,"gamma":248,"theta":248,"vega":248,"rho":262,"in_the_money":44},"EQT   261009C00039000",10.2,12.25,0.007384,{"contract_symbol":264,"symbol":264,"bid":248,"ask":265,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":253,"implied_volatility":253,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":14},"EQT   261009P00039000",0.75,-0.000358,0.000341,-0.000361,0.00009,-0.000003,{"strike":272,"call":273,"put":279,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":9,"changePercent":9,"volume":51,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":51,"gamma":248,"theta":248,"vega":248,"rho":278,"in_the_money":44},"EQT   261009C00040000",9.5,11.5,10.22,0.007573,{"contract_symbol":280,"symbol":280,"bid":248,"ask":265,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":253,"implied_volatility":253,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"EQT   261009P00040000",-0.001142,0.000993,-0.001053,0.000263,-0.000011,{"strike":287,"call":288,"put":293,"callItm":44,"putItm":14,"isAtm":14},41,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":51,"gamma":248,"theta":248,"vega":248,"rho":292,"in_the_money":44},"EQT   261009C00041000",8.35,10.5,0.007762,{"contract_symbol":294,"symbol":294,"bid":248,"ask":265,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":253,"implied_volatility":253,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"EQT   261009P00041000",-0.003204,0.002534,-0.002688,0.000672,-0.000031,{"strike":208,"call":301,"put":308,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":302,"symbol":302,"bid":303,"ask":275,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":304,"gamma":305,"theta":306,"vega":255,"rho":307,"in_the_money":44},"EQT   261009C00042000",7.35,0.999998,0.000006,-0.000002,0.007952,{"contract_symbol":309,"symbol":309,"bid":248,"ask":43,"last":310,"change":311,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":253,"implied_volatility":253,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"EQT   261009P00042000",0.01,-0.05,-0.007985,0.005714,-0.00606,0.001515,-0.000078,{"strike":318,"call":319,"put":328,"callItm":44,"putItm":14,"isAtm":14},43,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":44},"EQT   261009C00043000",6.35,7.85,0.999967,0.00007,-0.00002,0.00001,0.008141,{"contract_symbol":329,"symbol":329,"bid":248,"ask":265,"last":25,"change":248,"changePercent":9,"volume":248,"openInterest":330,"open_interest":330,"iv":253,"implied_volatility":253,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"EQT   261009P00043000",5,-0.017842,0.011472,-0.012167,0.003041,-0.000175,{"strike":337,"call":338,"put":348,"callItm":44,"putItm":14,"isAtm":14},44,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":44},"EQT   261009C00044000",5.35,7.05,0.2509,0.999952,0.000115,-0.000025,0.000014,0.00833,{"contract_symbol":349,"symbol":349,"bid":248,"ask":350,"last":310,"change":351,"changePercent":9,"volume":33,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"EQT   261009P00044000",0.02,-0.06,16,0.4899,-0.021599,0.015238,-0.012672,0.003577,-0.000211,{"strike":360,"call":361,"put":373,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":248,"changePercent":9,"volume":248,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":44},"EQT   261009C00045000",4.5,6,4.23,2,0.2138,0.99993,0.000192,-0.00003,0.00002,0.008519,{"contract_symbol":374,"symbol":374,"bid":310,"ask":375,"last":375,"change":350,"changePercent":9,"volume":51,"openInterest":71,"open_interest":71,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"EQT   261009P00045000",0.09,0.4399,-0.030539,0.022675,-0.015206,0.00478,-0.000298,{"strike":383,"call":384,"put":394,"callItm":44,"putItm":14,"isAtm":14},45.5,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":44},"EQT   261009C00045500",4,5.5,0.1951,0.999914,0.000254,-0.000033,0.000024,0.008613,{"contract_symbol":395,"symbol":395,"bid":248,"ask":396,"last":397,"change":248,"changePercent":9,"volume":248,"openInterest":51,"open_interest":51,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"EQT   261009P00045500",2.14,0.14,0.4138,-0.036437,0.027883,-0.01654,0.005528,-0.000355,{"strike":405,"call":406,"put":418,"callItm":44,"putItm":14,"isAtm":14},46,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":411,"changePercent":9,"volume":386,"openInterest":192,"open_interest":192,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":44},"EQT   261009C00046000",3.5,4.95,4.25,1.17,0.1763,0.999894,0.000343,-0.000037,0.000029,0.008708,{"contract_symbol":419,"symbol":419,"bid":248,"ask":396,"last":420,"change":248,"changePercent":9,"volume":248,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"EQT   261009P00046000",0.05,17,0.3855,-0.043164,0.034348,-0.017685,0.006345,-0.00042,{"strike":429,"call":430,"put":440,"callItm":44,"putItm":14,"isAtm":14},46.5,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":44},"EQT   261009C00046500",3,5.05,0.1574,0.999867,0.000475,-0.000041,0.000036,0.008802,{"contract_symbol":441,"symbol":441,"bid":248,"ask":442,"last":443,"change":248,"changePercent":9,"volume":248,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"EQT   261009P00046500",1.47,0.1,112,0.3553,-0.050968,0.042584,-0.018622,0.007249,-0.000496,{"strike":452,"call":453,"put":463,"callItm":44,"putItm":14,"isAtm":14},47,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"EQT   261009C00047000",2.55,4.45,0.1384,0.99983,0.000679,-0.000045,0.000045,0.008897,{"contract_symbol":464,"symbol":464,"bid":248,"ask":465,"last":420,"change":466,"changePercent":9,"volume":352,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"EQT   261009P00047000",0.2,-0.21,58,0.3232,-0.060233,0.053413,-0.019327,0.008271,-0.000585,{"strike":475,"call":476,"put":485,"callItm":44,"putItm":14,"isAtm":14},47.5,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":462,"in_the_money":44},"EQT   261009C00047500",2.1,4.1,0.1805,0.990006,0.021319,-0.002407,0.001844,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":248,"changePercent":9,"volume":248,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"EQT   261009P00047500",0.03,0.13,0.22,22,0.2942,-0.074948,0.069463,-0.020836,0.009794,-0.000727,{"strike":498,"call":499,"put":509,"callItm":44,"putItm":14,"isAtm":44},48,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"EQT   261009C00048000",1.89,3.2,0.2332,0.930688,0.082546,-0.015554,0.009224,0.008418,{"contract_symbol":510,"symbol":510,"bid":112,"ask":511,"last":512,"change":513,"changePercent":9,"volume":364,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"EQT   261009P00048000",0.17,0.15,-0.07,215,0.2813,-0.108644,0.095711,-0.02624,0.012901,-0.001054,{"strike":522,"call":523,"put":534,"callItm":44,"putItm":14,"isAtm":44},48.5,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":248,"changePercent":9,"volume":248,"openInterest":51,"open_interest":51,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":44},"EQT   261009C00048500",1.57,2.73,1.26,0.2817,0.832626,0.128465,-0.035329,0.017343,0.007554,{"contract_symbol":535,"symbol":535,"bid":443,"ask":536,"last":537,"change":538,"changePercent":9,"volume":432,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"EQT   261009P00048500",0.29,0.19,-0.17,33,0.2749,-0.161661,0.128733,-0.033704,0.016957,-0.001571,{"strike":212,"call":547,"put":561,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"EQT   261009C00049000",1.25,1.96,1.77,0.91,12,438,0.3047,0.742209,0.153081,-0.049261,0.022355,0.006758,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":421,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"EQT   261009P00049000",0.24,0.51,0.28,-0.19,449,0.2693,-0.232563,0.163865,-0.041192,0.02115,-0.002264,{"strike":575,"call":576,"put":590,"callItm":44,"putItm":14,"isAtm":44},49.5,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":44},"EQT   261009C00049500",1.07,1.39,1.2,0.26,10,51,0.3053,0.65816,0.173758,-0.0561,0.025417,0.006022,{"contract_symbol":591,"symbol":591,"bid":151,"ask":592,"last":593,"change":466,"changePercent":9,"volume":594,"openInterest":181,"open_interest":181,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"EQT   261009P00049500",0.67,0.48,20,0.266,-0.322147,0.194721,-0.047755,0.024824,-0.003143,{"strike":602,"call":603,"put":617,"callItm":44,"putItm":14,"isAtm":44},50,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":608,"changePercent":9,"volume":609,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"EQT   261009C00050000",0.8,0.98,0.89,-0.11,412,579,0.2893,0.569525,0.196157,-0.056895,0.027196,0.005243,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":619,"change":466,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"EQT   261009P00050000",0.64,0.71,18450,17923,0.2766,-0.428005,0.204983,-0.054324,0.027165,-0.004193,{"strike":583,"call":630,"put":643,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":513,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"EQT   261009C00051000",0.31,0.58,0.47,233,365,0.2826,0.370356,0.193084,-0.05342,0.026145,0.003435,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":65,"change":78,"changePercent":9,"volume":33,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":44},"EQT   261009P00051000",1.12,1.33,246,0.2753,-0.633348,0.197568,-0.051864,0.026059,-0.006252,{"strike":655,"call":656,"put":667,"callItm":14,"putItm":44,"isAtm":44},52,{"contract_symbol":657,"symbol":657,"bid":310,"ask":563,"last":658,"change":659,"changePercent":9,"volume":452,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"EQT   261009C00052000",0.21,-0.09,301,0.2985,0.216541,0.141996,-0.043837,0.02031,0.002015,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":672,"changePercent":9,"volume":330,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":44},"EQT   261009P00052000",1.78,2.38,2.03,-0.62,216,0.3046,-0.778562,0.140945,-0.045314,0.020573,-0.007785,{"strike":681,"call":682,"put":692,"callItm":14,"putItm":44,"isAtm":14},53,{"contract_symbol":683,"symbol":683,"bid":684,"ask":488,"last":375,"change":117,"changePercent":9,"volume":553,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"EQT   261009C00053000",0.07,790,0.3104,0.11544,0.09057,-0.030243,0.013473,0.001077,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":697,"changePercent":9,"volume":330,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":44},"EQT   261009P00053000",2.65,3.25,2.6,-0.8,119,0.3568,-0.84997,0.0944,-0.041652,0.016142,-0.008641,{"strike":706,"call":707,"put":717,"callItm":14,"putItm":44,"isAtm":14},54,{"contract_symbol":708,"symbol":708,"bid":310,"ask":420,"last":487,"change":709,"changePercent":9,"volume":364,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"EQT   261009C00054000",-0.02,115,0.3018,0.046143,0.046288,-0.014613,0.006695,0.000432,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":722,"changePercent":9,"volume":723,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":44},"EQT   261009P00054000",3.6,4.35,4.05,-0.67,66,162,0.3971,-0.897621,0.064947,-0.035485,0.012359,-0.009273,{"strike":732,"call":733,"put":742,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":734,"symbol":734,"bid":248,"ask":593,"last":375,"change":248,"changePercent":9,"volume":248,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"EQT   261009C00055000",116,0.3303,0.026275,0.02665,-0.010073,0.004218,0.000246,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":248,"changePercent":9,"volume":248,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":44},"EQT   261009P00055000",4.3,5.6,6.33,15,0.412,-0.938699,0.042476,-0.024981,0.008386,-0.009843,{"strike":755,"call":756,"put":765,"callItm":14,"putItm":44,"isAtm":14},56,{"contract_symbol":757,"symbol":757,"bid":248,"ask":565,"last":443,"change":684,"changePercent":9,"volume":51,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"EQT   261009C00056000",76,0.385,0.022967,0.020419,-0.010489,0.003767,0.000215,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":44},"EQT   261009P00056000",5.25,6.75,0.3917,-0.975071,0.021504,-0.011431,0.004036,-0.010369,{"strike":776,"call":777,"put":786,"callItm":14,"putItm":44,"isAtm":14},57,{"contract_symbol":778,"symbol":778,"bid":248,"ask":779,"last":487,"change":248,"changePercent":9,"volume":248,"openInterest":780,"open_interest":780,"iv":759,"implied_volatility":759,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":14},"EQT   261009C00057000",0.57,103,0.009901,0.009913,-0.005092,0.001829,0.000093,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":44},"EQT   261009P00057000",6.5,7.55,2.92,-0.988978,0.0107,-0.005688,0.002008,-0.010688,{"strike":467,"call":797,"put":806,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":798,"symbol":798,"bid":248,"ask":799,"last":420,"change":248,"changePercent":9,"volume":248,"openInterest":800,"open_interest":800,"iv":759,"implied_volatility":759,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"EQT   261009C00058000",2.13,107,0.003926,0.004371,-0.002245,0.000807,0.000037,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":44},"EQT   261009P00058000",6.65,8.9,-0.995503,0.004852,-0.002579,0.000911,-0.010939,{"strike":816,"call":817,"put":825,"callItm":14,"putItm":44,"isAtm":14},59,{"contract_symbol":818,"symbol":818,"bid":248,"ask":799,"last":819,"change":248,"changePercent":9,"volume":248,"openInterest":33,"open_interest":33,"iv":759,"implied_volatility":759,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"EQT   261009C00059000",0.12,0.001436,0.00176,-0.000904,0.000325,0.000013,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":829,"gamma":666,"theta":830,"vega":831,"rho":832,"in_the_money":44},"EQT   261009P00059000",8.05,9.95,-0.998302,-0.001071,0.000378,-0.011154,{"strike":834,"call":835,"put":843,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":836,"symbol":836,"bid":248,"ask":799,"last":684,"change":248,"changePercent":9,"volume":248,"openInterest":837,"open_interest":837,"iv":759,"implied_volatility":759,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":14},"EQT   261009C00060000",23,0.000486,0.00065,-0.000334,0.00012,0.000005,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":847,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":44},"EQT   261009P00060000",9.25,11.05,5.13,-0.999405,0.00077,-0.000409,0.000144,-0.011354,{"strike":854,"call":855,"put":862,"callItm":14,"putItm":44,"isAtm":14},61,{"contract_symbol":856,"symbol":856,"bid":248,"ask":799,"last":420,"change":248,"changePercent":9,"volume":248,"openInterest":857,"open_interest":857,"iv":759,"implied_volatility":759,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":255,"in_the_money":14},"EQT   261009C00061000",38,0.000153,0.000221,-0.000114,0.000041,{"contract_symbol":863,"symbol":863,"bid":582,"ask":864,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":44},"EQT   261009P00061000",11.95,-0.999806,0.000272,-0.000144,0.000051,-0.011547,{"strike":871,"call":872,"put":875,"callItm":14,"putItm":44,"isAtm":14},62,{"contract_symbol":873,"symbol":873,"bid":248,"ask":265,"last":156,"change":248,"changePercent":9,"volume":248,"openInterest":747,"open_interest":747,"iv":759,"implied_volatility":759,"delta":461,"gamma":324,"theta":874,"vega":824,"rho":248,"in_the_money":14},"EQT   261009C00062000",-0.000036,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":44},"EQT   261009P00062000",10.8,13.5,-0.999941,0.000089,-0.000047,0.000017,-0.011737,{"strike":885,"call":886,"put":891,"callItm":14,"putItm":44,"isAtm":14},63,{"contract_symbol":887,"symbol":887,"bid":248,"ask":265,"last":146,"change":248,"changePercent":9,"volume":248,"openInterest":386,"open_interest":386,"iv":759,"implied_volatility":759,"delta":888,"gamma":371,"theta":889,"vega":890,"rho":248,"in_the_money":14},"EQT   261009C00063000",0.000012,-0.00001,0.000004,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":895,"gamma":896,"theta":897,"vega":842,"rho":898,"in_the_money":44},"EQT   261009P00063000",11.8,14.1,-0.999983,0.000027,-0.000014,-0.011927,{"strike":900,"call":901,"put":904,"callItm":14,"putItm":44,"isAtm":14},64,{"contract_symbol":902,"symbol":902,"bid":248,"ask":265,"last":151,"change":248,"changePercent":9,"volume":248,"openInterest":432,"open_interest":432,"iv":759,"implied_volatility":759,"delta":903,"gamma":305,"theta":270,"vega":255,"rho":248,"in_the_money":14},"EQT   261009C00064000",0.000003,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":908,"gamma":909,"theta":910,"vega":255,"rho":911,"in_the_money":44},"EQT   261009P00064000",12.8,15.25,-0.999995,0.000008,-0.000004,-0.012117,{"strike":913,"call":914,"put":916,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":915,"symbol":915,"bid":248,"ask":265,"last":420,"change":248,"changePercent":9,"volume":248,"openInterest":366,"open_interest":366,"iv":759,"implied_volatility":759,"delta":255,"gamma":255,"theta":254,"vega":248,"rho":248,"in_the_money":14},"EQT   261009C00065000",{"contract_symbol":917,"symbol":917,"bid":878,"ask":918,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":919,"gamma":920,"theta":254,"vega":248,"rho":921,"in_the_money":44},"EQT   261009P00065000",16.6,-0.999999,0.000002,-0.012306,{"strike":723,"call":923,"put":925,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":924,"symbol":924,"bid":248,"ask":265,"last":512,"change":248,"changePercent":9,"volume":248,"openInterest":51,"open_interest":51,"iv":759,"implied_volatility":759,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"EQT   261009C00066000",{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":929,"gamma":255,"theta":248,"vega":248,"rho":930,"in_the_money":44},"EQT   261009P00066000",14.8,16.95,-1,-0.012495,{"strike":932,"call":933,"put":935,"callItm":14,"putItm":44,"isAtm":14},67,{"contract_symbol":934,"symbol":934,"bid":248,"ask":265,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":759,"implied_volatility":759,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"EQT   261009C00067000",{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":929,"gamma":248,"theta":248,"vega":248,"rho":939,"in_the_money":44},"EQT   261009P00067000",15.6,18.3,-0.012685,{"strike":941,"call":942,"put":944,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":943,"symbol":943,"bid":248,"ask":265,"last":420,"change":248,"changePercent":9,"volume":248,"openInterest":51,"open_interest":51,"iv":759,"implied_volatility":759,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"EQT   261009C00070000",{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":929,"gamma":248,"theta":248,"vega":248,"rho":948,"in_the_money":44},"EQT   261009P00070000",18.8,21.1,-0.013253,{"strike":950,"call":951,"put":953,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":952,"symbol":952,"bid":248,"ask":265,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":759,"implied_volatility":759,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"EQT   261009C00075000",{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":769,"implied_volatility":769,"delta":929,"gamma":248,"theta":248,"vega":248,"rho":957,"in_the_money":44},"EQT   261009P00075000",23.8,26.3,-0.014199,"2026-10-02T23:43:27.495003+00:00"]