Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $17.61 as of 10/1/2026 5:28:15 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 | 12.90 | 16.70 | 14.80 | % | 5.92 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 5.00 | 10.50 | 14.30 | 12.40 | % | 2.48 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 7.50 | 8.80 | 11.10 | 9.95 | % | 1.33 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 10.00 | 6.40 | 8.80 | 7.60 | % | 0.76 | 0 | 0 | 2.14 | 0.97 | 0.01 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 12.50 | 4.30 | 6.40 | 5.35 | % | 0.43 | 0 | 0 | 1.59 | 0.88 | 0.04 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 15.00 | 2.40 | 4.40 | 3.40 | 3.19 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.30 | 0.74 | 0.06 | -0.02 | 9/24/2026 | 10/1/2026 4:00:02 PM EST |
| 17.50 | 1.55 | 2.50 | 2.03 | 1.95 | -0.65 | -25.00% | 0.12 | 143 | 37 | 0.78 | 0.56 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 20.00 | 0.95 | 1.60 | 1.28 | 1.20 | -0.20 | -14.29% | 0.06 | 17 | 282 | 0.83 | 0.39 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 22.50 | 0.05 | 1.20 | 0.63 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1,045 | 0.72 | 0.25 | 0.06 | -0.02 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.05 | 0.15 | 0.04 | -0.01 | 9/25/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.05 | 0.02 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 10/1/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.27 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | -0.03 | 0.01 | 0.00 | 9/24/2026 | 10/1/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.17 | -0.12 | 0.04 | -0.01 | 9/25/2026 | 10/1/2026 4:00:02 PM EST |
| 15.00 | 0.90 | 1.45 | 1.18 | 1.20 | -0.05 | -4.00% | 0.08 | 6 | 68 | 0.93 | -0.26 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 17.50 | 1.70 | 2.60 | 2.15 | 2.50 | +0.50 | +25.00% | 0.12 | 5 | 115 | 0.85 | -0.44 | 0.07 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 20.00 | 3.10 | 4.50 | 3.80 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.86 | -0.61 | 0.07 | -0.02 | 9/24/2026 | 10/1/2026 4:00:02 PM EST |
| 22.50 | 5.00 | 6.60 | 5.80 | 4.67 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.21 | -0.75 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 7.10 | 9.00 | 8.05 | % | 0.32 | 0 | 0 | 1.37 | -0.85 | 0.04 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 30.00 | 11.40 | 14.00 | 12.70 | % | 0.42 | 0 | 0 | 1.69 | -0.95 | 0.02 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 35.00 | 16.30 | 19.50 | 17.90 | % | 0.51 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:02 PM EST |