Options Chain for EQUIFAX INC COM (EFX) - $214.88 as of 11/26/2025 3:01:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 81.80 | 86.00 | 83.90 | 123.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:53 PM EST |
| 135.00 | 77.00 | 81.00 | 79.00 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 140.00 | 72.10 | 76.00 | 74.05 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:53 PM EST | |||
| 145.00 | 67.10 | 71.10 | 69.10 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 150.00 | 62.30 | 66.20 | 64.25 | % | 0.43 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 155.00 | 57.70 | 61.30 | 59.50 | % | 0.38 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 160.00 | 52.80 | 56.40 | 54.60 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 165.00 | 48.80 | 51.70 | 50.25 | 95.53 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.59 | 0.97 | 0.00 | -0.05 | 6/18/2025 | 11/26/2025 3:59:53 PM EST |
| 170.00 | 44.10 | 46.90 | 45.50 | 75.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.06 | 8/5/2025 | 11/26/2025 3:59:53 PM EST |
| 175.00 | 39.40 | 42.10 | 40.75 | % | 0.23 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.06 | 11/26/2025 3:59:53 PM EST | |||
| 180.00 | 34.00 | 37.50 | 35.75 | 80.76 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.48 | 0.92 | 0.01 | -0.07 | 6/23/2025 | 11/26/2025 3:59:53 PM EST |
| 185.00 | 29.30 | 32.50 | 30.90 | 49.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.43 | 0.88 | 0.01 | -0.08 | 10/23/2025 | 11/26/2025 3:59:53 PM EST |
| 190.00 | 24.90 | 28.40 | 26.65 | 48.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.09 | 10/6/2025 | 11/26/2025 3:59:53 PM EST |
| 195.00 | 20.40 | 24.40 | 22.40 | 61.55 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.30 | 0.80 | 0.01 | -0.10 | 9/22/2025 | 11/26/2025 3:59:53 PM EST |
| 200.00 | 17.20 | 20.20 | 18.70 | 20.30 | -1.70 | -7.73% | 0.09 | 1 | 54 | 0.31 | 0.74 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 210.00 | 11.40 | 12.90 | 12.15 | 13.90 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.31 | 0.60 | 0.02 | -0.11 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 220.00 | 6.50 | 7.90 | 7.20 | 8.07 | -0.20 | -2.42% | 0.03 | 1 | 177 | 0.30 | 0.43 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 230.00 | 3.40 | 5.30 | 4.35 | 4.08 | +0.08 | +2.00% | 0.02 | 3 | 106 | 0.31 | 0.27 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 240.00 | 0.65 | 2.30 | 1.48 | 2.00 | -0.45 | -18.37% | 0.01 | 6 | 65 | 0.26 | 0.14 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 250.00 | 0.05 | 3.40 | 1.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.30 | 0.07 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 260.00 | 0.20 | 0.70 | 0.45 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.29 | 0.03 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.32 | -0.23 | -41.82% | 0.00 | 1 | 139 | 0.34 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 300.00 | 0.05 | 0.75 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.05 | -2.25 | -97.83% | 0.00 | 1 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 11/26/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.02 | 10/2/2025 | 11/26/2025 3:59:53 PM EST |
| 150.00 | 0.15 | 0.70 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 11/26/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.03 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 165.00 | 0.10 | 2.70 | 1.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | -0.03 | 0.00 | -0.05 | 10/21/2025 | 11/26/2025 3:59:53 PM EST |
| 170.00 | 0.20 | 1.20 | 0.70 | 0.70 | -0.55 | -44.00% | 0.00 | 1 | 5 | 0.38 | -0.04 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 175.00 | 0.15 | 3.20 | 1.68 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | -0.06 | 0.00 | -0.06 | 11/3/2025 | 11/26/2025 3:59:53 PM EST |
| 180.00 | 0.60 | 2.70 | 1.65 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | -0.08 | 0.01 | -0.07 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 185.00 | 0.50 | 3.50 | 2.00 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.36 | -0.12 | 0.01 | -0.08 | 11/11/2025 | 11/26/2025 3:59:53 PM EST |
| 190.00 | 0.25 | 4.50 | 2.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.32 | -0.16 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 195.00 | 2.75 | 4.40 | 3.58 | 3.20 | -0.73 | -18.58% | 0.02 | 4 | 57 | 0.34 | -0.20 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 200.00 | 3.80 | 4.50 | 4.15 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.32 | -0.26 | 0.01 | -0.11 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 210.00 | 6.90 | 8.00 | 7.45 | 7.40 | +0.30 | +4.23% | 0.04 | 2 | 39 | 0.30 | -0.40 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 220.00 | 12.00 | 13.70 | 12.85 | 12.55 | -5.72 | -31.31% | 0.06 | 2 | 49 | 0.30 | -0.57 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 230.00 | 18.90 | 20.20 | 19.55 | 28.30 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.29 | -0.73 | 0.02 | -0.08 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 240.00 | 26.60 | 28.80 | 27.70 | 36.03 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.35 | -0.86 | 0.01 | -0.05 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 250.00 | 35.50 | 38.20 | 36.85 | 44.31 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.38 | -0.93 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 260.00 | 45.60 | 48.10 | 46.85 | 37.98 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.44 | -0.97 | 0.00 | -0.02 | 10/14/2025 | 11/26/2025 3:59:53 PM EST |
| 270.00 | 55.60 | 58.90 | 57.25 | 21.56 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/18/2025 | 11/26/2025 3:59:53 PM EST |
| 280.00 | 65.10 | 68.70 | 66.90 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 290.00 | 75.10 | 79.10 | 77.10 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 300.00 | 85.10 | 88.00 | 86.55 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 310.00 | 95.10 | 98.80 | 96.95 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 320.00 | 105.10 | 108.00 | 106.55 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 330.00 | 115.10 | 118.80 | 116.95 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 340.00 | 125.10 | 129.00 | 127.05 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 350.00 | 135.10 | 139.10 | 137.10 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 360.00 | 145.10 | 149.00 | 147.05 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 370.00 | 155.10 | 159.10 | 157.10 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 380.00 | 165.10 | 169.10 | 167.10 | % | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 390.00 | 175.10 | 178.50 | 176.80 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 400.00 | 185.10 | 189.00 | 187.05 | % | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 410.00 | 195.10 | 199.10 | 197.10 | % | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |