[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQPT":3,"homepage-market-summary":31,"stock-options-EQPT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EQPT","2026-10-02",{"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},18.5,17.83,18.74,17.42,17.48,1.02,5.84,3386158.221157,28085,18.3048,35.5,15.7068,2476102.9063032344,14.1,175,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,91],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":21,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":21,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":210,"updated_at":522,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},213,25827,0.52,[185,186,190,194,198,202,206],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",196,"270416",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-12-17",441,"271217",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",476,"280121",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",840,"290119",[211,226,244,265,285,311,340,367,394,418,440,459,478,492,507],{"strike":212,"call":213,"put":220,"callItm":40,"putItm":14,"isAtm":14},2.5,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":47,"gamma":217,"theta":217,"vega":217,"rho":219,"in_the_money":40},"EQPT  261016C00002500",14.2,16.6,0,1.605,0.000959,{"contract_symbol":221,"symbol":221,"bid":217,"ask":222,"last":223,"change":217,"changePercent":9,"volume":217,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"EQPT  261016P00002500",0.05,0.12,4,1.9121,{"strike":227,"call":228,"put":237,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":40},"EQPT  261016C00005000",11.7,14.3,0.999993,0.000006,-0.000007,0.000001,0.001918,{"contract_symbol":238,"symbol":238,"bid":217,"ask":122,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":225,"implied_volatility":225,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"EQPT  261016P00005000",-0.000111,0.000063,-0.000108,0.000016,-0.000001,{"strike":245,"call":246,"put":257,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":217,"changePercent":9,"volume":217,"openInterest":251,"open_interest":251,"iv":218,"implied_volatility":218,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":40},"EQPT  261016C00007500",9.4,12.7,10.11,2,0.99883,0.000666,-0.00081,0.000141,0.002867,{"contract_symbol":258,"symbol":258,"bid":217,"ask":259,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":225,"implied_volatility":225,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"EQPT  261016P00007500",0.75,-0.00453,0.001903,-0.003288,0.000482,-0.000037,{"strike":266,"call":267,"put":278,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":217,"changePercent":9,"volume":217,"openInterest":272,"open_interest":272,"iv":218,"implied_volatility":218,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":40},"EQPT  261016C00010000",6.9,9.5,15.98,3,0.983335,0.007097,-0.00864,0.001508,0.003702,{"contract_symbol":279,"symbol":279,"bid":217,"ask":259,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":225,"implied_volatility":225,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"EQPT  261016P00010000",-0.03277,0.01052,-0.018178,0.002663,-0.000273,{"strike":286,"call":287,"put":301,"callItm":40,"putItm":14,"isAtm":14},12.5,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":292,"changePercent":9,"volume":293,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":40},"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":302,"symbol":302,"bid":217,"ask":259,"last":303,"change":217,"changePercent":9,"volume":217,"openInterest":304,"open_interest":304,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"EQPT  261016P00012500",0.2,291,1.4219,-0.059074,0.022745,-0.021732,0.004282,-0.000477,{"strike":312,"call":313,"put":327,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":318,"changePercent":9,"volume":319,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":40},"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":328,"symbol":328,"bid":329,"ask":152,"last":330,"change":331,"changePercent":9,"volume":332,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":14},"EQPT  261016P00015000",0.1,0.15,-0.15,22,4111,0.9899,-0.11488,0.053847,-0.024937,0.007058,-0.000903,{"strike":341,"call":342,"put":355,"callItm":40,"putItm":14,"isAtm":40},17.5,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":347,"changePercent":9,"volume":177,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":40},"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":356,"symbol":356,"bid":127,"ask":68,"last":357,"change":358,"changePercent":9,"volume":359,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"EQPT  261016P00017500",0.6,-0.8,51,1620,0.7621,-0.31709,0.128459,-0.035261,0.012963,-0.002497,{"strike":368,"call":369,"put":382,"callItm":14,"putItm":40,"isAtm":40},20,{"contract_symbol":370,"symbol":370,"bid":152,"ask":371,"last":372,"change":373,"changePercent":9,"volume":374,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"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":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":217,"changePercent":9,"volume":217,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":40},"EQPT  261016P00020000",1.8,2.4,2.07,1700,0.783,-0.656748,0.129071,-0.037396,0.013381,-0.005456,{"strike":395,"call":396,"put":408,"callItm":14,"putItm":40,"isAtm":14},22.5,{"contract_symbol":397,"symbol":397,"bid":217,"ask":303,"last":398,"change":399,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"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":409,"symbol":409,"bid":410,"ask":411,"last":316,"change":217,"changePercent":9,"volume":217,"openInterest":400,"open_interest":400,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":40},"EQPT  261016P00022500",3.6,6,1.1233,-0.77642,0.07311,-0.043599,0.010874,-0.007219,{"strike":67,"call":419,"put":428,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":420,"symbol":420,"bid":217,"ask":329,"last":222,"change":217,"changePercent":9,"volume":217,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"EQPT  261016C00025000",3063,0.8083,0.036271,0.027051,-0.008353,0.002895,0.000243,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":217,"changePercent":9,"volume":217,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":40},"EQPT  261016P00025000",5.6,7.8,7.47,13,1.4096,-0.825641,0.05014,-0.047082,0.009358,-0.008509,{"strike":293,"call":441,"put":449,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":442,"symbol":442,"bid":217,"ask":259,"last":329,"change":217,"changePercent":9,"volume":217,"openInterest":443,"open_interest":443,"iv":422,"implied_volatility":422,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"EQPT  261016C00030000",387,0.001602,0.001762,-0.000544,0.000189,0.000011,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":434,"implied_volatility":434,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":40},"EQPT  261016P00030000",11,13.2,14.43,-0.944926,0.021711,-0.020387,0.004052,-0.011155,{"strike":460,"call":461,"put":468,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":462,"symbol":462,"bid":217,"ask":259,"last":222,"change":217,"changePercent":9,"volume":217,"openInterest":463,"open_interest":463,"iv":422,"implied_volatility":422,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":217,"in_the_money":14},"EQPT  261016C00035000",29,0.000044,0.000062,-0.000019,0.000007,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":434,"implied_volatility":434,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":40},"EQPT  261016P00035000",15.3,18.4,14.06,-0.984456,0.007613,-0.007149,0.001421,-0.013323,{"strike":479,"call":480,"put":483,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":481,"symbol":481,"bid":217,"ask":259,"last":303,"change":217,"changePercent":9,"volume":217,"openInterest":67,"open_interest":67,"iv":422,"implied_volatility":422,"delta":235,"gamma":482,"theta":217,"vega":217,"rho":217,"in_the_money":14},"EQPT  261016C00040000",0.000002,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":434,"implied_volatility":434,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":40},"EQPT  261016P00040000",20.8,23.4,-0.99585,0.002387,-0.002241,0.000445,-0.015314,{"strike":493,"call":494,"put":498,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":495,"symbol":495,"bid":217,"ask":259,"last":496,"change":217,"changePercent":9,"volume":217,"openInterest":497,"open_interest":497,"iv":422,"implied_volatility":422,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"EQPT  261016C00045000",0.79,33,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":434,"implied_volatility":434,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":40},"EQPT  261016P00045000",26,28.4,-0.998916,0.000707,-0.000664,0.000132,-0.017252,{"strike":508,"call":509,"put":512,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":510,"symbol":510,"bid":217,"ask":259,"last":222,"change":217,"changePercent":9,"volume":217,"openInterest":511,"open_interest":511,"iv":422,"implied_volatility":422,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":14},"EQPT  261016C00050000",151,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":434,"implied_volatility":434,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":40},"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"]