Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $18.25 as of 8/24/2026 7:50:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 18.10 | 16.30 | % | 6.52 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 5.00 | 11.60 | 15.60 | 13.60 | % | 2.72 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.50 | 10.20 | 13.20 | 11.70 | 10.11 | 0.00 | 0.00% | 1.56 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 4:00:01 PM EST |
| 10.00 | 7.90 | 10.70 | 9.30 | 15.98 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.58 | 0.98 | 0.01 | 0.00 | 6/22/2026 | 8/24/2026 4:00:01 PM EST |
| 12.50 | 5.60 | 7.70 | 6.65 | 5.60 | 0.00 | 0.00% | 0.53 | 0 | 30 | 1.66 | 0.92 | 0.02 | -0.01 | 7/21/2026 | 8/24/2026 4:00:01 PM EST |
| 15.00 | 4.50 | 4.80 | 4.65 | 4.60 | +0.10 | +2.23% | 0.31 | 4 | 63 | 0.96 | 0.80 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 17.50 | 2.70 | 3.10 | 2.90 | 2.65 | +0.20 | +8.17% | 0.17 | 4 | 1,137 | 0.84 | 0.64 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 20.00 | 1.60 | 1.85 | 1.73 | 1.66 | +0.16 | +10.67% | 0.09 | 1 | 166 | 0.80 | 0.47 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 22.50 | 0.85 | 1.15 | 1.00 | 0.85 | -0.11 | -11.46% | 0.04 | 65 | 69 | 0.79 | 0.31 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 25.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 30 | 1,207 | 0.74 | 0.19 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 409 | 1.13 | 0.06 | 0.02 | -0.01 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.38 | 0.02 | 0.01 | 0.00 | 7/31/2026 | 8/24/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.56 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.70 | -0.02 | 0.01 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.32 | -0.08 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 15.00 | 0.45 | 1.20 | 0.83 | 0.88 | -0.02 | -2.23% | 0.06 | 3 | 2,435 | 0.85 | -0.20 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 17.50 | 1.05 | 2.10 | 1.58 | 1.65 | -0.17 | -9.35% | 0.09 | 1 | 186 | 0.77 | -0.36 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 20.00 | 2.80 | 3.10 | 2.95 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 135 | 0.76 | -0.53 | 0.07 | -0.02 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 22.50 | 4.10 | 5.20 | 4.65 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.71 | -0.69 | 0.07 | -0.02 | 6/23/2026 | 8/24/2026 4:00:01 PM EST |
| 25.00 | 6.00 | 7.50 | 6.75 | 4.58 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.10 | -0.81 | 0.05 | -0.01 | 6/22/2026 | 8/24/2026 4:00:01 PM EST |
| 30.00 | 10.70 | 12.30 | 11.50 | 14.43 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.31 | -0.94 | 0.02 | -0.01 | 7/9/2026 | 8/24/2026 4:00:01 PM EST |
| 35.00 | 15.40 | 17.70 | 16.55 | 14.06 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.73 | -0.98 | 0.01 | 0.00 | 4/30/2026 | 8/24/2026 4:00:01 PM EST |
| 40.00 | 20.10 | 23.00 | 21.55 | % | 0.54 | 0 | 0 | 2.06 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 45.00 | 25.10 | 28.00 | 26.55 | % | 0.59 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 30.10 | 33.00 | 31.55 | 30.54 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/24/2026 4:00:01 PM EST |