Options Chain for EQUIPMENTSHARE COM INC COM CL A (EQPT) - $15.80 as of 11/12/2026 6:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.30 | 15.90 | 14.60 | 13.75 | 0.00 | 0.00% | 14.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 2.50 | 11.80 | 14.60 | 13.20 | 13.65 | 0.00 | 0.00% | 5.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 4:00:00 PM EST |
| 4.00 | 10.30 | 13.10 | 11.70 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 5.00 | 9.80 | 12.30 | 11.05 | 10.52 | 0.00 | 0.00% | 2.21 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 6.00 | 8.80 | 11.30 | 10.05 | % | 1.68 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 7.50 | 7.20 | 9.80 | 8.50 | % | 1.13 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 9.00 | 5.80 | 8.40 | 7.10 | 5.79 | 0.00 | 0.00% | 0.79 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 10.00 | 4.80 | 6.60 | 5.70 | 5.88 | +0.43 | +7.89% | 0.57 | 2 | 14 | 4.35 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 11.00 | 4.00 | 6.00 | 5.00 | 2.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.37 | 0.98 | 0.02 | -0.01 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 12.50 | 2.45 | 3.40 | 2.93 | 3.20 | +0.30 | +10.35% | 0.23 | 13 | 148 | 1.82 | 0.91 | 0.06 | -0.03 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 14.00 | 1.55 | 2.45 | 2.00 | 2.41 | +0.51 | +26.85% | 0.14 | 1 | 47 | 1.26 | 0.76 | 0.13 | -0.05 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 15.00 | 0.85 | 1.20 | 1.03 | 1.10 | -0.15 | -12.00% | 0.07 | 4 | 164 | 0.87 | 0.60 | 0.16 | -0.06 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 16.00 | 0.40 | 1.10 | 0.75 | 0.90 | +0.10 | +12.50% | 0.05 | 1 | 135 | 1.08 | 0.44 | 0.17 | -0.06 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.35 | -0.05 | -12.50% | 0.01 | 5 | 1,486 | 0.95 | 0.23 | 0.13 | -0.05 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 10 | 65 | 1.00 | 0.10 | 0.08 | -0.03 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 300 | 1,180 | 1.32 | 0.05 | 0.05 | -0.02 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.50 | 0.03 | 0.03 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | 0.17 | +0.11 | +183.34% | 0.01 | 10 | 1,124 | 2.07 | 0.01 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 119 | 2.34 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/12/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.72 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 346 | 3.17 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 37 | 3.03 | -0.02 | 0.02 | -0.01 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 12.50 | 0.05 | 0.35 | 0.20 | 0.18 | -0.02 | -10.00% | 0.02 | 116 | 404 | 1.28 | -0.09 | 0.06 | -0.03 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 14.00 | 0.10 | 0.85 | 0.48 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.15 | -0.24 | 0.13 | -0.05 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 15.00 | 0.30 | 1.05 | 0.68 | 0.65 | +0.07 | +12.07% | 0.05 | 115 | 589 | 0.97 | -0.40 | 0.16 | -0.06 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 16.00 | 0.60 | 2.00 | 1.30 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.04 | -0.56 | 0.17 | -0.06 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 17.50 | 1.40 | 3.70 | 2.55 | 3.91 | 0.00 | 0.00% | 0.15 | 0 | 322 | 2.63 | -0.77 | 0.13 | -0.05 | 11/6/2026 | 11/12/2026 4:00:00 PM EST |
| 19.00 | 2.70 | 4.30 | 3.50 | % | 0.18 | 0 | 0 | 2.03 | -0.90 | 0.08 | -0.03 | 11/12/2026 4:00:00 PM EST | |||
| 20.00 | 3.70 | 5.10 | 4.40 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 194 | 2.00 | -0.95 | 0.05 | -0.02 | 11/5/2026 | 11/12/2026 4:00:00 PM EST |
| 21.00 | 4.60 | 6.10 | 5.35 | % | 0.25 | 0 | 0 | 2.21 | -0.97 | 0.03 | -0.01 | 11/12/2026 4:00:00 PM EST | |||
| 22.50 | 6.00 | 8.30 | 7.15 | 7.83 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.44 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 11/12/2026 4:00:00 PM EST |
| 24.00 | 7.50 | 9.50 | 8.50 | % | 0.35 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 25.00 | 8.40 | 10.20 | 9.30 | 9.10 | 0.00 | 0.00% | 0.37 | 0 | 16 | 3.06 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/12/2026 4:00:00 PM EST |
| 26.00 | 9.40 | 11.60 | 10.50 | % | 0.40 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 27.00 | 10.40 | 12.50 | 11.45 | % | 0.42 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 28.00 | 11.30 | 13.70 | 12.50 | % | 0.45 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 29.00 | 12.30 | 14.70 | 13.50 | % | 0.47 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 30.00 | 13.30 | 15.70 | 14.50 | % | 0.48 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 31.00 | 14.30 | 16.70 | 15.50 | % | 0.50 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 32.00 | 15.30 | 17.70 | 16.50 | % | 0.52 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 33.00 | 16.30 | 18.70 | 17.50 | % | 0.53 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 34.00 | 17.30 | 19.70 | 18.50 | % | 0.54 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 35.00 | 18.30 | 20.70 | 19.50 | % | 0.56 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 36.00 | 19.30 | 21.70 | 20.50 | % | 0.57 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST |