[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQPT":3,"stock-options-EQPT":31,"homepage-market-summary":389},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EQPT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"EquipmentShare.com Inc Class A Common Stock","Nasdaq",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","EquipmentShare.com Inc is a vertically integrated platform that combines proprietary technology, a connected equipment fleet, and a nationwide footprint to serve the construction industry. The company operates its business through the following reportable segments: Equipment Rental and Services Operations, comprised of recurring activity performed at full-service branch locations, such as equipment rentals and related services, and sales of parts, supplies, and maintenance services to construction contractors and others. Equipment Sales, sales of new or used equipment made at any of the branch locations and dealership sites, including equipment sales to participants in the OWN Program.","8,206","Columbia, MO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.9,18.75,19.41,18.38,18.5,0.4,2.16,2964161.546511,26635,18.9852,35.5,15.7068,2478877.8754765964,16.1,176,{"status":32,"has_options":33,"symbol":4,"underlying_price":16,"selected_expiration":34,"days_to_expiration":37,"iv_index":39,"expiration_iv":39,"kpis":40,"expirations":44,"strikes":70,"updated_at":387,"task_id":388},"SUCCESS",true,{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.2,{"total_volume":41,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":39},213,25827,0.52,[45,46,50,54,58,62,66],{"date":35,"label":35,"type":36,"days_to_expiration":37,"dte":37,"compact":38,"implied_volatility":9},{"date":47,"label":47,"type":36,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-11-20",49,"261120",{"date":51,"label":51,"type":36,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2027-01-15",105,"270115",{"date":55,"label":55,"type":36,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2027-04-16",196,"270416",{"date":59,"label":59,"type":36,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2027-12-17",441,"271217",{"date":63,"label":63,"type":36,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2028-01-21",476,"280121",{"date":67,"label":67,"type":36,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2029-01-19",840,"290119",[71,87,106,127,147,173,203,231,258,282,305,324,343,357,372],{"strike":72,"call":73,"put":81,"callItm":33,"putItm":14,"isAtm":14},2.5,{"contract_symbol":74,"symbol":74,"bid":75,"ask":76,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":78,"implied_volatility":78,"delta":79,"gamma":77,"theta":77,"vega":77,"rho":80,"in_the_money":33},"EQPT  261016C00002500",14.2,16.6,0,1.605,1,0.000959,{"contract_symbol":82,"symbol":82,"bid":77,"ask":83,"last":84,"change":77,"changePercent":9,"volume":77,"openInterest":85,"open_interest":85,"iv":86,"implied_volatility":86,"delta":77,"gamma":77,"theta":77,"vega":77,"rho":77,"in_the_money":14},"EQPT  261016P00002500",0.05,0.12,4,1.9121,{"strike":88,"call":89,"put":98,"callItm":33,"putItm":14,"isAtm":14},5,{"contract_symbol":90,"symbol":90,"bid":91,"ask":92,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":78,"implied_volatility":78,"delta":93,"gamma":94,"theta":95,"vega":96,"rho":97,"in_the_money":33},"EQPT  261016C00005000",11.7,14.3,0.999993,0.000006,-0.000007,0.000001,0.001918,{"contract_symbol":99,"symbol":99,"bid":77,"ask":100,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":86,"implied_volatility":86,"delta":101,"gamma":102,"theta":103,"vega":104,"rho":105,"in_the_money":14},"EQPT  261016P00005000",0.25,-0.000111,0.000063,-0.000108,0.000016,-0.000001,{"strike":107,"call":108,"put":119,"callItm":33,"putItm":14,"isAtm":14},7.5,{"contract_symbol":109,"symbol":109,"bid":110,"ask":111,"last":112,"change":77,"changePercent":9,"volume":77,"openInterest":113,"open_interest":113,"iv":78,"implied_volatility":78,"delta":114,"gamma":115,"theta":116,"vega":117,"rho":118,"in_the_money":33},"EQPT  261016C00007500",9.4,12.7,10.11,2,0.99883,0.000666,-0.00081,0.000141,0.002867,{"contract_symbol":120,"symbol":120,"bid":77,"ask":121,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":86,"implied_volatility":86,"delta":122,"gamma":123,"theta":124,"vega":125,"rho":126,"in_the_money":14},"EQPT  261016P00007500",0.75,-0.00453,0.001903,-0.003288,0.000482,-0.000037,{"strike":128,"call":129,"put":140,"callItm":33,"putItm":14,"isAtm":14},10,{"contract_symbol":130,"symbol":130,"bid":131,"ask":132,"last":133,"change":77,"changePercent":9,"volume":77,"openInterest":134,"open_interest":134,"iv":78,"implied_volatility":78,"delta":135,"gamma":136,"theta":137,"vega":138,"rho":139,"in_the_money":33},"EQPT  261016C00010000",6.9,9.5,15.98,3,0.983335,0.007097,-0.00864,0.001508,0.003702,{"contract_symbol":141,"symbol":141,"bid":77,"ask":121,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":86,"implied_volatility":86,"delta":142,"gamma":143,"theta":144,"vega":145,"rho":146,"in_the_money":14},"EQPT  261016P00010000",-0.03277,0.01052,-0.018178,0.002663,-0.000273,{"strike":148,"call":149,"put":163,"callItm":33,"putItm":14,"isAtm":14},12.5,{"contract_symbol":150,"symbol":150,"bid":151,"ask":152,"last":153,"change":154,"changePercent":9,"volume":155,"openInterest":156,"open_interest":156,"iv":157,"implied_volatility":157,"delta":158,"gamma":159,"theta":160,"vega":161,"rho":162,"in_the_money":33},"EQPT  261016C00012500",5.8,6.7,6.2,1.93,30,60,1.2407,0.96018,0.019019,-0.013835,0.003124,0.00448,{"contract_symbol":164,"symbol":164,"bid":77,"ask":121,"last":165,"change":77,"changePercent":9,"volume":77,"openInterest":166,"open_interest":166,"iv":167,"implied_volatility":167,"delta":168,"gamma":169,"theta":170,"vega":171,"rho":172,"in_the_money":14},"EQPT  261016P00012500",0.2,291,1.4219,-0.059074,0.022745,-0.021732,0.004282,-0.000477,{"strike":174,"call":175,"put":189,"callItm":33,"putItm":14,"isAtm":14},15,{"contract_symbol":176,"symbol":176,"bid":177,"ask":178,"last":179,"change":180,"changePercent":9,"volume":181,"openInterest":182,"open_interest":182,"iv":183,"implied_volatility":183,"delta":184,"gamma":185,"theta":186,"vega":187,"rho":188,"in_the_money":33},"EQPT  261016C00015000",3.5,3.7,3.24,0.94,19,128,0.832,0.918506,0.049799,-0.01629,0.005486,0.005126,{"contract_symbol":190,"symbol":190,"bid":191,"ask":192,"last":193,"change":194,"changePercent":9,"volume":195,"openInterest":196,"open_interest":196,"iv":197,"implied_volatility":197,"delta":198,"gamma":199,"theta":200,"vega":201,"rho":202,"in_the_money":14},"EQPT  261016P00015000",0.1,0.35,0.15,-0.15,22,4111,0.9899,-0.11488,0.053847,-0.024937,0.007058,-0.000903,{"strike":204,"call":205,"put":218,"callItm":33,"putItm":14,"isAtm":33},17.5,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":210,"changePercent":9,"volume":37,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":33},"EQPT  261016C00017500",1.25,2.3,1.5,0.47,1144,0.8692,0.668908,0.11465,-0.040939,0.013195,0.004062,{"contract_symbol":219,"symbol":219,"bid":21,"ask":220,"last":221,"change":222,"changePercent":9,"volume":223,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":14},"EQPT  261016P00017500",0.9,0.6,-0.8,51,1620,0.7621,-0.31709,0.128459,-0.035261,0.012963,-0.002497,{"strike":232,"call":233,"put":246,"callItm":14,"putItm":33,"isAtm":33},20,{"contract_symbol":234,"symbol":234,"bid":192,"ask":235,"last":236,"change":237,"changePercent":9,"volume":238,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":14},"EQPT  261016C00020000",0.7,0.54,0.29,70,6258,0.6941,0.317806,0.141189,-0.032143,0.012975,0.002079,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":77,"changePercent":9,"volume":77,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":33},"EQPT  261016P00020000",1.8,2.4,2.07,1700,0.783,-0.656748,0.129071,-0.037396,0.013381,-0.005456,{"strike":259,"call":260,"put":272,"callItm":14,"putItm":33,"isAtm":14},22.5,{"contract_symbol":261,"symbol":261,"bid":77,"ask":165,"last":262,"change":263,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"EQPT  261016C00022500",0.07,-0.06,7,6798,0.5992,0.057887,0.053124,-0.009013,0.004214,0.000393,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":178,"change":77,"changePercent":9,"volume":77,"openInterest":264,"open_interest":264,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":33},"EQPT  261016P00022500",3.6,6,1.1233,-0.77642,0.07311,-0.043599,0.010874,-0.007219,{"strike":283,"call":284,"put":293,"callItm":14,"putItm":33,"isAtm":14},25,{"contract_symbol":285,"symbol":285,"bid":77,"ask":191,"last":83,"change":77,"changePercent":9,"volume":77,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"EQPT  261016C00025000",3063,0.8083,0.036271,0.027051,-0.008353,0.002895,0.000243,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":77,"changePercent":9,"volume":77,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":33},"EQPT  261016P00025000",5.6,7.8,7.47,13,1.4096,-0.825641,0.05014,-0.047082,0.009358,-0.008509,{"strike":155,"call":306,"put":314,"callItm":14,"putItm":33,"isAtm":14},{"contract_symbol":307,"symbol":307,"bid":77,"ask":121,"last":191,"change":77,"changePercent":9,"volume":77,"openInterest":308,"open_interest":308,"iv":287,"implied_volatility":287,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"EQPT  261016C00030000",387,0.001602,0.001762,-0.000544,0.000189,0.000011,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":77,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":299,"implied_volatility":299,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":33},"EQPT  261016P00030000",11,13.2,14.43,-0.944926,0.021711,-0.020387,0.004052,-0.011155,{"strike":325,"call":326,"put":333,"callItm":14,"putItm":33,"isAtm":14},35,{"contract_symbol":327,"symbol":327,"bid":77,"ask":121,"last":83,"change":77,"changePercent":9,"volume":77,"openInterest":328,"open_interest":328,"iv":287,"implied_volatility":287,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":77,"in_the_money":14},"EQPT  261016C00035000",29,0.000044,0.000062,-0.000019,0.000007,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":77,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":299,"implied_volatility":299,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":33},"EQPT  261016P00035000",15.3,18.4,14.06,-0.984456,0.007613,-0.007149,0.001421,-0.013323,{"strike":344,"call":345,"put":348,"callItm":14,"putItm":33,"isAtm":14},40,{"contract_symbol":346,"symbol":346,"bid":77,"ask":121,"last":165,"change":77,"changePercent":9,"volume":77,"openInterest":283,"open_interest":283,"iv":287,"implied_volatility":287,"delta":96,"gamma":347,"theta":77,"vega":77,"rho":77,"in_the_money":14},"EQPT  261016C00040000",0.000002,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":299,"implied_volatility":299,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":33},"EQPT  261016P00040000",20.8,23.4,-0.99585,0.002387,-0.002241,0.000445,-0.015314,{"strike":358,"call":359,"put":363,"callItm":14,"putItm":33,"isAtm":14},45,{"contract_symbol":360,"symbol":360,"bid":77,"ask":121,"last":361,"change":77,"changePercent":9,"volume":77,"openInterest":362,"open_interest":362,"iv":287,"implied_volatility":287,"delta":77,"gamma":77,"theta":77,"vega":77,"rho":77,"in_the_money":14},"EQPT  261016C00045000",0.79,33,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":299,"implied_volatility":299,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":33},"EQPT  261016P00045000",26,28.4,-0.998916,0.000707,-0.000664,0.000132,-0.017252,{"strike":373,"call":374,"put":377,"callItm":14,"putItm":33,"isAtm":14},50,{"contract_symbol":375,"symbol":375,"bid":77,"ask":121,"last":83,"change":77,"changePercent":9,"volume":77,"openInterest":376,"open_interest":376,"iv":287,"implied_volatility":287,"delta":77,"gamma":77,"theta":77,"vega":77,"rho":77,"in_the_money":14},"EQPT  261016C00050000",151,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":77,"changePercent":9,"volume":77,"openInterest":77,"open_interest":77,"iv":299,"implied_volatility":299,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":33},"EQPT  261016P00050000",31,33.4,30.54,-0.999718,0.000204,-0.000191,0.000038,-0.019175,"2026-10-02T23:43:25.193705+00:00",6364,{"status":390,"indices":391,"watchlist":433,"sectors":454,"benchmarks":508},"success",[392,399,406,413,420,426],{"symbol":393,"name":394,"price":395,"change":396,"pct_change":397,"is_up":33,"sparkline":398,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":400,"name":401,"price":402,"change":403,"pct_change":404,"is_up":33,"sparkline":405,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":407,"name":408,"price":409,"change":410,"pct_change":411,"is_up":33,"sparkline":412,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":414,"name":415,"price":416,"change":417,"pct_change":418,"is_up":33,"sparkline":419,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":421,"name":422,"price":423,"change":424,"pct_change":397,"is_up":33,"sparkline":425,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":427,"name":428,"price":429,"change":430,"pct_change":431,"is_up":33,"sparkline":432,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[434,441,447],{"symbol":435,"name":436,"price":437,"change":438,"pct_change":439,"is_up":33,"sparkline":440,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":442,"name":443,"price":444,"change":222,"pct_change":445,"is_up":14,"sparkline":446,"date":5},"AAPL","Apple Inc",332.89,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":448,"name":449,"price":450,"change":451,"pct_change":452,"is_up":33,"sparkline":453,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[455,460,465,470,474,479,484,489,494,499,503],{"name":456,"etf":457,"change":458,"price":459,"is_up":33},"Technology","XLK",0.56,200.93,{"name":461,"etf":462,"change":463,"price":464,"is_up":33},"Financials","XLF",0.73,53.88,{"name":466,"etf":467,"change":468,"price":469,"is_up":33},"Healthcare","XLV",0.72,167.37,{"name":471,"etf":472,"change":192,"price":473,"is_up":33},"Consumer Cycl","XLY",110.42,{"name":475,"etf":476,"change":477,"price":478,"is_up":33},"Consumer Staples","XLP",0.63,81.04,{"name":480,"etf":481,"change":482,"price":483,"is_up":33},"Energy","XLE",0.99,63.44,{"name":485,"etf":486,"change":487,"price":488,"is_up":33},"Industrials","XLI",0.09,170.1,{"name":490,"etf":491,"change":492,"price":493,"is_up":33},"Materials","XLB",1.31,49.5,{"name":495,"etf":496,"change":497,"price":498,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":500,"etf":501,"change":192,"price":502,"is_up":33},"Utilities","XLU",39.97,{"name":504,"etf":505,"change":506,"price":507,"is_up":33},"Comm Services","XLC",1.17,111.61,[509,514,519,523],{"ticker":510,"name":511,"price":512,"change":513,"is_up":33},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":515,"name":516,"price":517,"change":518,"is_up":33},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":520,"name":521,"price":522,"change":165,"is_up":33},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":524,"name":525,"price":526,"change":397,"is_up":33},"IWM","iShares Russell 2000",283.39]