Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $21.85 as of 3/23/2026 7:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.50 | 7.70 | 6.10 | % | 0.41 | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.02 | 3/23/2026 4:00:02 PM EST | |||
| 17.50 | 2.50 | 4.90 | 3.70 | % | 0.21 | 0 | 0 | 1.29 | 0.91 | 0.05 | -0.05 | 3/23/2026 4:00:02 PM EST | |||
| 20.00 | 1.05 | 2.50 | 1.78 | % | 0.09 | 0 | 0 | 0.77 | 0.73 | 0.10 | -0.06 | 3/23/2026 4:00:02 PM EST | |||
| 22.50 | 0.05 | 2.15 | 1.10 | % | 0.05 | 0 | 0 | 0.62 | 0.46 | 0.12 | -0.05 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.05 | 0.75 | 0.40 | 0.25 | -0.75 | -75.00% | 0.02 | 78 | 12 | 0.58 | 0.22 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 100 | 0.93 | 0.03 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/23/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.51 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.38 | -0.01 | 0.01 | -0.02 | 3/13/2026 | 3/23/2026 4:00:02 PM EST |
| 17.50 | 0.25 | 0.50 | 0.38 | 0.37 | % | 0.02 | 13 | 0 | 0.85 | -0.09 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:02 PM EST | |
| 20.00 | 0.05 | 1.35 | 0.70 | 1.15 | +0.12 | +11.65% | 0.03 | 3 | 16 | 0.58 | -0.27 | 0.10 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 22.50 | 0.50 | 3.20 | 1.85 | % | 0.08 | 0 | 0 | 1.17 | -0.54 | 0.12 | -0.05 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 2.60 | 5.20 | 3.90 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 102 | 1.28 | -0.78 | 0.09 | -0.03 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 30.00 | 7.60 | 10.20 | 8.90 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 45 | 1.84 | -0.97 | 0.02 | -0.01 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 35.00 | 12.60 | 15.80 | 14.20 | 9.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:02 PM EST |
| 40.00 | 17.60 | 21.10 | 19.35 | 12.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:02 PM EST |
| 45.00 | 22.60 | 25.50 | 24.05 | % | 0.53 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |