Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $20.71 as of 5/6/2026 9:12:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.90 | 10.20 | 8.55 | 8.72 | 0.00 | 0.00% | 0.68 | 0 | 10 | 4.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 15.00 | 5.00 | 6.80 | 5.90 | 5.51 | 0.00 | 0.00% | 0.39 | 0 | 110 | 3.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 17.50 | 2.95 | 4.60 | 3.78 | 3.03 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.69 | 0.83 | 0.08 | -0.03 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 20.00 | 0.85 | 4.00 | 2.43 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.77 | 0.56 | 0.10 | -0.06 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 1.30 | 0.68 | 0.92 | +0.17 | +22.67% | 0.03 | 2 | 75 | 1.29 | 0.31 | 0.09 | -0.06 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 25.00 | 0.20 | 0.75 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 247 | 1.31 | 0.13 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 559 | 2.45 | 0.02 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:56 PM EST |
| 17.50 | 0.30 | 0.85 | 0.58 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 49 | 2.25 | -0.17 | 0.08 | -0.03 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 2.75 | 1.40 | 0.95 | -0.35 | -26.93% | 0.07 | 1 | 112 | 1.15 | -0.44 | 0.10 | -0.06 | 5/7/2026 | 5/6/2026 3:59:56 PM EST |
| 22.50 | 0.95 | 4.10 | 2.53 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 14 | 2.35 | -0.69 | 0.09 | -0.06 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 25.00 | 3.40 | 5.20 | 4.30 | 4.78 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.24 | -0.87 | 0.06 | -0.04 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 30.00 | 7.90 | 10.50 | 9.20 | 5.85 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.01 | -0.98 | 0.01 | -0.01 | 4/24/2026 | 5/6/2026 3:59:56 PM EST |
| 35.00 | 12.70 | 15.30 | 14.00 | 15.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |