Options Chain for EQUIFAX INC COM (EFX) - $256.25 as of 9/15/2025 3:02:19 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 | 125.60 | 129.40 | 127.50 | 128.48 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/15/2025 2:58:58 PM EST |
| 135.00 | 121.80 | 124.50 | 123.15 | % | 0.91 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 140.00 | 116.80 | 119.50 | 118.15 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 145.00 | 111.80 | 114.50 | 113.15 | 82.60 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/15/2025 2:58:58 PM EST |
| 150.00 | 106.90 | 109.60 | 108.25 | 110.21 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 9/15/2025 2:58:58 PM EST |
| 155.00 | 100.70 | 104.50 | 102.60 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 160.00 | 96.90 | 99.60 | 98.25 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 165.00 | 91.00 | 94.60 | 92.80 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 170.00 | 87.00 | 89.70 | 88.35 | 75.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 2:58:58 PM EST |
| 175.00 | 82.10 | 84.80 | 83.45 | 94.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 9/15/2025 2:58:58 PM EST |
| 180.00 | 77.10 | 79.70 | 78.40 | % | 0.44 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:58:58 PM EST | |||
| 185.00 | 72.20 | 74.90 | 73.55 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 9/15/2025 2:58:58 PM EST | |||
| 190.00 | 67.30 | 69.90 | 68.60 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:58:58 PM EST | |||
| 195.00 | 62.40 | 65.00 | 63.70 | 58.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.05 | 8/20/2025 | 9/15/2025 2:58:58 PM EST |
| 200.00 | 57.50 | 60.10 | 58.80 | 66.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.06 | 7/2/2025 | 9/15/2025 2:58:58 PM EST |
| 210.00 | 46.70 | 50.40 | 48.55 | 44.85 | 0.00 | 0.00% | 0.23 | 0 | 152 | 0.56 | 0.96 | 0.00 | -0.08 | 9/10/2025 | 9/15/2025 2:58:58 PM EST |
| 220.00 | 38.20 | 40.90 | 39.55 | 26.95 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.50 | 0.92 | 0.00 | -0.11 | 7/22/2025 | 9/15/2025 2:58:58 PM EST |
| 230.00 | 28.70 | 31.60 | 30.15 | 30.05 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.34 | 0.86 | 0.01 | -0.14 | 9/12/2025 | 9/15/2025 2:58:58 PM EST |
| 240.00 | 20.30 | 23.20 | 21.75 | 21.82 | -0.08 | -0.37% | 0.09 | 2 | 18 | 0.32 | 0.77 | 0.01 | -0.17 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 250.00 | 13.50 | 14.90 | 14.20 | 15.00 | +0.22 | +1.49% | 0.06 | 8 | 109 | 0.32 | 0.65 | 0.01 | -0.18 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 260.00 | 8.10 | 9.10 | 8.60 | 8.88 | +0.13 | +1.49% | 0.03 | 68 | 491 | 0.32 | 0.50 | 0.02 | -0.17 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 270.00 | 4.80 | 5.40 | 5.10 | 5.10 | -0.67 | -11.62% | 0.02 | 31 | 118 | 0.32 | 0.34 | 0.01 | -0.15 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 280.00 | 2.70 | 3.20 | 2.95 | 2.95 | -0.41 | -12.21% | 0.01 | 78 | 581 | 0.33 | 0.21 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 290.00 | 1.20 | 2.25 | 1.73 | 1.85 | +0.09 | +5.12% | 0.01 | 12 | 45 | 0.34 | 0.13 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 300.00 | 0.55 | 0.95 | 0.75 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.33 | 0.07 | 0.01 | -0.06 | 9/12/2025 | 9/15/2025 2:58:58 PM EST |
| 310.00 | 0.00 | 1.85 | 0.93 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.03 | 0.00 | -0.03 | 9/2/2025 | 9/15/2025 2:58:58 PM EST |
| 320.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.57 | 0.02 | 0.00 | -0.02 | 8/11/2025 | 9/15/2025 2:58:58 PM EST |
| 330.00 | 0.00 | 1.60 | 0.80 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.01 | 0.00 | -0.01 | 6/17/2025 | 9/15/2025 2:58:58 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/15/2025 2:58:58 PM EST |
| 350.00 | 0.00 | 1.55 | 0.78 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/15/2025 2:58:58 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/15/2025 2:58:58 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/15/2025 2:58:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/15/2025 2:58:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/15/2025 2:58:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/15/2025 2:58:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/15/2025 2:58:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 9/15/2025 2:58:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/15/2025 2:58:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 9/15/2025 2:58:58 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 9/15/2025 2:58:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.03 | 4/21/2025 | 9/15/2025 2:58:58 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | -0.01 | 0.00 | -0.03 | 9/12/2025 | 9/15/2025 2:58:58 PM EST |
| 195.00 | 0.15 | 1.65 | 0.90 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | -0.01 | 0.00 | -0.05 | 7/2/2025 | 9/15/2025 2:58:58 PM EST |
| 200.00 | 0.10 | 1.75 | 0.93 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.52 | -0.02 | 0.00 | -0.06 | 9/12/2025 | 9/15/2025 2:58:58 PM EST |
| 210.00 | 0.60 | 1.15 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.46 | -0.04 | 0.00 | -0.08 | 9/12/2025 | 9/15/2025 2:58:58 PM EST |
| 220.00 | 0.75 | 2.55 | 1.65 | 1.25 | 0.00 | 0.00% | 0.01 | 1 | 45 | 0.44 | -0.08 | 0.00 | -0.11 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 230.00 | 1.25 | 2.10 | 1.68 | 1.95 | -0.05 | -2.50% | 0.01 | 1 | 68 | 0.35 | -0.14 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 240.00 | 2.95 | 4.20 | 3.58 | 3.40 | -0.12 | -3.41% | 0.01 | 3 | 857 | 0.34 | -0.23 | 0.01 | -0.17 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 250.00 | 5.60 | 6.80 | 6.20 | 6.00 | -0.90 | -13.05% | 0.02 | 8 | 303 | 0.33 | -0.35 | 0.01 | -0.18 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 260.00 | 10.20 | 11.70 | 10.95 | 10.50 | -0.65 | -5.83% | 0.04 | 1 | 31 | 0.32 | -0.50 | 0.02 | -0.17 | 9/15/2025 | 9/15/2025 2:58:58 PM EST |
| 270.00 | 16.60 | 18.30 | 17.45 | 24.09 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.34 | -0.66 | 0.01 | -0.15 | 8/19/2025 | 9/15/2025 2:58:58 PM EST |
| 280.00 | 23.10 | 25.80 | 24.45 | 36.43 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.12 | 7/25/2025 | 9/15/2025 2:58:58 PM EST |
| 290.00 | 31.80 | 34.50 | 33.15 | 37.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.08 | 6/27/2025 | 9/15/2025 2:58:58 PM EST |
| 300.00 | 41.40 | 44.00 | 42.70 | 45.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.06 | 6/27/2025 | 9/15/2025 2:58:58 PM EST |
| 310.00 | 51.20 | 53.80 | 52.50 | 55.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 6/27/2025 | 9/15/2025 2:58:58 PM EST |
| 320.00 | 61.30 | 63.80 | 62.55 | % | 0.20 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 9/15/2025 2:58:58 PM EST | |||
| 330.00 | 71.70 | 73.80 | 72.75 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/15/2025 2:58:58 PM EST | |||
| 340.00 | 81.20 | 84.30 | 82.75 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 350.00 | 91.10 | 93.80 | 92.45 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 360.00 | 101.10 | 103.80 | 102.45 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 370.00 | 111.30 | 113.80 | 112.55 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST | |||
| 380.00 | 121.20 | 123.80 | 122.50 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:58:58 PM EST |