Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $19.69 as of 6/26/2026 2:41:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.60 | 14.60 | 13.10 | % | 1.75 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:04 PM EST | |||
| 10.00 | 9.10 | 12.20 | 10.65 | 14.25 | 0.00 | 0.00% | 1.06 | 0 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:04 PM EST |
| 12.50 | 6.60 | 9.70 | 8.15 | % | 0.65 | 0 | 0 | 3.38 | 0.97 | 0.01 | -0.01 | 6/26/2026 2:59:04 PM EST | |||
| 15.00 | 4.70 | 6.50 | 5.60 | 7.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.97 | 0.90 | 0.03 | -0.02 | 6/16/2026 | 6/26/2026 2:59:04 PM EST |
| 17.50 | 2.95 | 4.30 | 3.63 | 4.50 | +0.60 | +15.39% | 0.21 | 1 | 1 | 1.10 | 0.75 | 0.06 | -0.04 | 6/26/2026 | 6/26/2026 2:59:04 PM EST |
| 20.00 | 1.75 | 2.10 | 1.93 | 1.90 | +0.04 | +2.16% | 0.10 | 3,240 | 58 | 0.95 | 0.56 | 0.09 | -0.04 | 6/26/2026 | 6/26/2026 2:59:04 PM EST |
| 22.50 | 1.00 | 1.25 | 1.13 | 1.10 | +0.10 | +10.00% | 0.05 | 443 | 1,716 | 1.03 | 0.36 | 0.08 | -0.04 | 6/26/2026 | 6/26/2026 2:59:04 PM EST |
| 25.00 | 0.55 | 0.90 | 0.73 | 0.64 | +0.11 | +20.76% | 0.03 | 3,233 | 382 | 1.11 | 0.23 | 0.06 | -0.04 | 6/26/2026 | 6/26/2026 2:59:04 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 42 | 299 | 1.28 | 0.13 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 2:59:04 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.51 | 0.07 | 0.02 | -0.02 | 6/25/2026 | 6/26/2026 2:59:04 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.65 | 0.05 | 0.01 | -0.02 | 6/23/2026 | 6/26/2026 2:59:04 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 299 | 5,916 | 1.60 | 0.05 | 0.01 | -0.02 | 6/26/2026 | 6/26/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:04 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.59 | -0.03 | 0.01 | -0.01 | 6/18/2026 | 6/26/2026 2:59:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 205 | 1.53 | -0.10 | 0.03 | -0.02 | 6/25/2026 | 6/26/2026 2:59:04 PM EST |
| 17.50 | 0.60 | 1.00 | 0.80 | 0.60 | -0.10 | -14.29% | 0.05 | 2 | 320 | 1.01 | -0.25 | 0.06 | -0.04 | 6/26/2026 | 6/26/2026 2:59:04 PM EST |
| 20.00 | 1.70 | 1.95 | 1.83 | 1.80 | 0.00 | 0.00% | 0.09 | 281 | 2,796 | 0.99 | -0.44 | 0.09 | -0.04 | 6/26/2026 | 6/26/2026 2:59:04 PM EST |
| 22.50 | 2.65 | 3.70 | 3.18 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.85 | -0.64 | 0.08 | -0.04 | 6/25/2026 | 6/26/2026 2:59:04 PM EST |
| 25.00 | 4.60 | 5.90 | 5.25 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 156 | 1.35 | -0.77 | 0.06 | -0.04 | 6/25/2026 | 6/26/2026 2:59:04 PM EST |
| 30.00 | 9.00 | 11.30 | 10.15 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 224 | 2.11 | -0.87 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 2:59:04 PM EST |
| 35.00 | 13.90 | 16.00 | 14.95 | 12.35 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.32 | -0.93 | 0.02 | -0.02 | 6/24/2026 | 6/26/2026 2:59:04 PM EST |
| 40.00 | 18.60 | 21.10 | 19.85 | 20.21 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.70 | -0.95 | 0.01 | -0.02 | 5/21/2026 | 6/26/2026 2:59:04 PM EST |
| 45.00 | 23.40 | 26.10 | 24.75 | % | 0.55 | 0 | 2 | 2.96 | -0.95 | 0.01 | -0.02 | 6/26/2026 2:59:04 PM EST |