Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $21.00 as of 5/8/2026 7:27:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.90 | 10.00 | 8.95 | 8.96 | +0.24 | +2.76% | 0.72 | 2 | 10 | 4.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 15.00 | 5.80 | 7.80 | 6.80 | 5.51 | 0.00 | 0.00% | 0.45 | 0 | 110 | 3.49 | 0.98 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 3:59:37 PM EST |
| 17.50 | 3.80 | 5.40 | 4.60 | 3.50 | +0.55 | +18.65% | 0.26 | 1 | 6 | 2.63 | 0.88 | 0.05 | -0.06 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 20.00 | 2.05 | 3.40 | 2.73 | 2.40 | +0.70 | +41.18% | 0.14 | 3 | 21 | 1.42 | 0.70 | 0.08 | -0.10 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 22.50 | 0.95 | 1.55 | 1.25 | 1.40 | +0.40 | +40.00% | 0.06 | 245 | 73 | 1.29 | 0.47 | 0.09 | -0.11 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 25.00 | 0.30 | 1.30 | 0.80 | 0.50 | +0.12 | +31.58% | 0.03 | 4 | 247 | 1.53 | 0.26 | 0.08 | -0.09 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 30.00 | 0.05 | 0.90 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 559 | 1.90 | 0.05 | 0.02 | -0.03 | 5/5/2026 | 5/8/2026 3:59:37 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.80 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:37 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 | 4.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:37 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.28 | -0.02 | 0.02 | -0.01 | 4/22/2026 | 5/8/2026 3:59:37 PM EST |
| 17.50 | 0.25 | 0.70 | 0.48 | 0.25 | -1.15 | -82.15% | 0.03 | 7 | 49 | 1.73 | -0.12 | 0.05 | -0.06 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 20.00 | 0.45 | 1.00 | 0.73 | 0.85 | -0.10 | -10.53% | 0.04 | 28 | 113 | 1.25 | -0.30 | 0.08 | -0.10 | 5/8/2026 | 5/8/2026 3:59:37 PM EST |
| 22.50 | 1.20 | 3.70 | 2.45 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.69 | -0.53 | 0.09 | -0.11 | 4/30/2026 | 5/8/2026 3:59:37 PM EST |
| 25.00 | 3.00 | 5.10 | 4.05 | 4.78 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.48 | -0.74 | 0.08 | -0.09 | 5/6/2026 | 5/8/2026 3:59:37 PM EST |
| 30.00 | 7.40 | 9.70 | 8.55 | 5.85 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.09 | -0.95 | 0.02 | -0.03 | 4/24/2026 | 5/8/2026 3:59:37 PM EST |
| 35.00 | 12.20 | 14.60 | 13.40 | 15.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.69 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:37 PM EST |