Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $17.35 as of 9/28/2026 1:47:04 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 | 13.40 | 16.70 | 15.05 | % | 6.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:51 AM EST | |||
| 5.00 | 11.00 | 14.20 | 12.60 | % | 2.52 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:51 AM EST | |||
| 7.50 | 8.70 | 11.70 | 10.20 | 10.11 | 0.00 | 0.00% | 1.36 | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/28/2026 11:58:51 AM EST |
| 10.00 | 6.30 | 9.20 | 7.75 | 15.98 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/28/2026 11:58:51 AM EST |
| 12.50 | 4.10 | 5.70 | 4.90 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 40 | 2.34 | 0.96 | 0.04 | -0.01 | 9/24/2026 | 9/28/2026 11:58:51 AM EST |
| 15.00 | 2.50 | 2.95 | 2.73 | 3.00 | +0.90 | +42.86% | 0.18 | 1 | 132 | 0.76 | 0.77 | 0.09 | -0.03 | 9/28/2026 | 9/28/2026 11:58:51 AM EST |
| 17.50 | 1.10 | 1.25 | 1.18 | 1.10 | -0.10 | -8.34% | 0.07 | 28 | 1,139 | 0.80 | 0.48 | 0.13 | -0.03 | 9/28/2026 | 9/28/2026 11:58:51 AM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 6,362 | 0.74 | 0.20 | 0.09 | -0.02 | 9/28/2026 | 9/28/2026 11:58:51 AM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 6,258 | 1.22 | 0.06 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 11:58:51 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3,076 | 1.84 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 11:58:51 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 11:58:51 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 11:58:51 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 11:58:51 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.22 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/28/2026 11:58:51 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 3.44 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 11:58:51 AM 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 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/28/2026 11:58:51 AM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:51 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:51 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:51 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 291 | 1.79 | -0.04 | 0.04 | -0.01 | 9/25/2026 | 9/28/2026 11:58:51 AM EST |
| 15.00 | 0.25 | 0.70 | 0.48 | 0.35 | -0.05 | -12.50% | 0.03 | 2 | 4,411 | 0.93 | -0.23 | 0.09 | -0.03 | 9/28/2026 | 9/28/2026 11:58:51 AM EST |
| 17.50 | 1.15 | 1.65 | 1.40 | 1.50 | +0.10 | +7.15% | 0.08 | 24 | 2,699 | 0.82 | -0.52 | 0.13 | -0.03 | 9/28/2026 | 9/28/2026 11:58:51 AM EST |
| 20.00 | 2.80 | 3.30 | 3.05 | 3.13 | -0.67 | -17.64% | 0.15 | 3 | 1,700 | 0.80 | -0.80 | 0.09 | -0.02 | 9/28/2026 | 9/28/2026 11:58:51 AM EST |
| 22.50 | 4.90 | 6.20 | 5.55 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.41 | -0.94 | 0.04 | -0.01 | 6/23/2026 | 9/28/2026 11:58:51 AM EST |
| 25.00 | 7.20 | 9.10 | 8.15 | 7.47 | 0.00 | 0.00% | 0.33 | 0 | 13 | 2.21 | -0.98 | 0.01 | 0.00 | 9/2/2026 | 9/28/2026 11:58:51 AM EST |
| 30.00 | 11.80 | 14.10 | 12.95 | 14.43 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/28/2026 11:58:51 AM EST |
| 35.00 | 16.70 | 19.00 | 17.85 | 14.06 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 9/28/2026 11:58:51 AM EST |
| 40.00 | 21.70 | 24.10 | 22.90 | % | 0.57 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:51 AM EST | |||
| 45.00 | 26.70 | 29.10 | 27.90 | % | 0.62 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:51 AM EST | |||
| 50.00 | 31.70 | 34.10 | 32.90 | 30.54 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/28/2026 11:58:51 AM EST |