Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $18.55 as of 9/23/2026 7:52:49 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 | 14.60 | 17.50 | 16.05 | % | 6.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 5.00 | 12.10 | 15.00 | 13.55 | % | 2.71 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 7.50 | 9.80 | 12.50 | 11.15 | 10.11 | 0.00 | 0.00% | 1.49 | 0 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 3:59:58 PM EST |
| 10.00 | 7.50 | 10.00 | 8.75 | 15.98 | 0.00 | 0.00% | 0.88 | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/23/2026 3:59:58 PM EST |
| 12.50 | 5.10 | 7.20 | 6.15 | 5.60 | 0.00 | 0.00% | 0.49 | 0 | 30 | 2.49 | 0.96 | 0.02 | -0.01 | 7/21/2026 | 9/23/2026 3:59:58 PM EST |
| 15.00 | 3.20 | 3.70 | 3.45 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 110 | 0.74 | 0.83 | 0.06 | -0.03 | 9/21/2026 | 9/23/2026 3:59:58 PM EST |
| 17.50 | 1.40 | 2.55 | 1.98 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 1,140 | 0.92 | 0.61 | 0.10 | -0.03 | 9/22/2026 | 9/23/2026 3:59:58 PM EST |
| 20.00 | 0.45 | 0.70 | 0.58 | 0.70 | -0.10 | -12.50% | 0.03 | 579 | 6,092 | 0.68 | 0.33 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 0.40 | 0.23 | 0.20 | -0.15 | -42.86% | 0.01 | 42 | 6,282 | 0.70 | 0.12 | 0.07 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.06 | -37.50% | 0.01 | 2 | 3,074 | 1.22 | 0.04 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 29 | 3.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/23/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.57 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/23/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 151 | 3.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/23/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.95 | 0.98 | % | 0.13 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.42 | -0.04 | 0.02 | -0.01 | 9/17/2026 | 9/23/2026 3:59:58 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.35 | +0.10 | +40.00% | 0.02 | 2,015 | 2,455 | 0.76 | -0.17 | 0.06 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 17.50 | 0.80 | 1.40 | 1.10 | 0.80 | -0.12 | -13.05% | 0.06 | 2,059 | 400 | 0.79 | -0.39 | 0.10 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 20.00 | 2.30 | 2.85 | 2.58 | 2.45 | +0.20 | +8.89% | 0.13 | 1,627 | 138 | 0.77 | -0.67 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 3:59:58 PM EST |
| 22.50 | 4.00 | 5.60 | 4.80 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.47 | -0.88 | 0.07 | -0.01 | 6/23/2026 | 9/23/2026 3:59:58 PM EST |
| 25.00 | 5.50 | 7.90 | 6.70 | 7.47 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.65 | -0.96 | 0.03 | -0.01 | 9/2/2026 | 9/23/2026 3:59:58 PM EST |
| 30.00 | 10.40 | 12.80 | 11.60 | 14.43 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/23/2026 3:59:58 PM EST |
| 35.00 | 15.20 | 17.80 | 16.50 | 14.06 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/23/2026 3:59:58 PM EST |
| 40.00 | 20.10 | 22.80 | 21.45 | % | 0.54 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 45.00 | 25.20 | 27.90 | 26.55 | % | 0.59 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:58 PM EST | |||
| 50.00 | 30.20 | 33.10 | 31.65 | 30.54 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/23/2026 3:59:58 PM EST |