Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $19.00 as of 7/27/2026 7:32:29 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 | 15.00 | 17.80 | 16.40 | % | 6.56 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 5.00 | 12.80 | 16.20 | 14.50 | % | 2.90 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 7.50 | 10.10 | 13.30 | 11.70 | % | 1.56 | 0 | 0 | 3.00 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 10.00 | 8.40 | 10.60 | 9.50 | 9.25 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.10 | 0.96 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 12.50 | 6.30 | 8.00 | 7.15 | 7.04 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.50 | 0.89 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 4.60 | 5.90 | 5.25 | 4.50 | -1.40 | -23.73% | 0.35 | 1 | 501 | 0.95 | 0.79 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 17.50 | 3.00 | 4.20 | 3.60 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 114 | 0.94 | 0.67 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 20.00 | 2.35 | 3.10 | 2.73 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.04 | 0.54 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 22.50 | 1.65 | 2.00 | 1.83 | % | 0.08 | 0 | 0 | 1.01 | 0.41 | 0.05 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.95 | 1.30 | 1.13 | 1.10 | -0.20 | -15.39% | 0.05 | 1 | 65 | 0.96 | 0.29 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 30.00 | 0.10 | 0.85 | 0.48 | % | 0.02 | 0 | 0 | 0.91 | 0.13 | 0.03 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.06 | 0.02 | -0.01 | 7/27/2026 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 2.80 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.75 | -0.04 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.50 | -0.11 | 0.02 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 15.00 | 0.70 | 1.65 | 1.18 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 300 | 1.09 | -0.21 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 17.50 | 1.80 | 2.25 | 2.03 | 2.05 | +0.05 | +2.50% | 0.12 | 83 | 57 | 1.02 | -0.33 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 20.00 | 3.00 | 3.50 | 3.25 | 3.40 | +0.10 | +3.03% | 0.16 | 11 | 4 | 0.98 | -0.46 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 22.50 | 4.60 | 5.20 | 4.90 | % | 0.22 | 0 | 0 | 0.96 | -0.59 | 0.05 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 25.00 | 6.30 | 7.80 | 7.05 | % | 0.28 | 0 | 0 | 1.03 | -0.71 | 0.05 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 30.00 | 10.20 | 12.60 | 11.40 | % | 0.38 | 0 | 0 | 1.63 | -0.87 | 0.03 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 14.80 | 17.40 | 16.10 | % | 0.46 | 0 | 0 | 1.81 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:58 PM EST |