Options Chain for EQUIFAX INC COM (EFX) - $204.52 as of 11/19/2025 3:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 44.50 | 47.80 | 46.15 | 78.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:53 PM EST |
| 165.00 | 39.60 | 42.80 | 41.20 | % | 0.25 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 170.00 | 34.10 | 37.80 | 35.95 | 61.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:53 PM EST |
| 175.00 | 29.30 | 32.80 | 31.05 | 28.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:53 PM EST |
| 180.00 | 25.00 | 27.10 | 26.05 | 27.50 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.56 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:53 PM EST |
| 185.00 | 19.90 | 22.80 | 21.35 | 26.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.53 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 190.00 | 15.40 | 17.50 | 16.45 | % | 0.09 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 195.00 | 10.70 | 13.30 | 12.00 | 12.75 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.12 | 0.97 | 0.02 | -0.07 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 200.00 | 5.10 | 8.50 | 6.80 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.86 | 0.82 | 0.04 | -0.37 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 210.00 | 0.05 | 2.50 | 1.28 | 1.60 | 0.00 | 0.00% | 0.01 | 2 | 122 | 0.43 | 0.27 | 0.05 | -0.50 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.20 | 0.02 | 0.01 | -0.05 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.34 | +0.27 | +385.72% | 0.00 | 2 | 160 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.43 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 338 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 407 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.20 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.43 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.97 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 30 | 2.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 180.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 214 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.60 | +0.05 | +9.10% | 0.00 | 5 | 112 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.56 | -0.25 | -30.87% | 0.00 | 8 | 722 | 0.87 | -0.03 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 200.00 | 0.50 | 2.25 | 1.38 | 1.12 | -0.98 | -46.67% | 0.01 | 12 | 115 | 0.57 | -0.18 | 0.04 | -0.37 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 210.00 | 3.90 | 5.90 | 4.90 | 7.45 | +2.15 | +40.57% | 0.02 | 4 | 332 | 0.34 | -0.73 | 0.05 | -0.50 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 220.00 | 12.40 | 15.00 | 13.70 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 307 | 0.74 | -0.98 | 0.01 | -0.05 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 230.00 | 22.30 | 26.20 | 24.25 | 21.35 | 0.00 | 0.00% | 0.11 | 0 | 77 | 1.46 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 240.00 | 32.20 | 35.80 | 34.00 | 32.78 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 250.00 | 42.20 | 45.80 | 44.00 | 42.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 260.00 | 52.20 | 55.40 | 53.80 | 53.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 270.00 | 62.20 | 65.40 | 63.80 | 22.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:53 PM EST |
| 280.00 | 72.20 | 75.60 | 73.90 | 50.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:53 PM EST |
| 290.00 | 82.20 | 85.60 | 83.90 | % | 0.29 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 300.00 | 92.20 | 95.60 | 93.90 | % | 0.31 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 310.00 | 102.20 | 105.40 | 103.80 | 78.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:53 PM EST |
| 320.00 | 112.20 | 115.60 | 113.90 | % | 0.36 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 330.00 | 122.20 | 125.60 | 123.90 | % | 0.38 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 340.00 | 132.20 | 135.50 | 133.85 | 108.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:53 PM EST |
| 350.00 | 142.20 | 145.50 | 143.85 | % | 0.41 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 360.00 | 152.20 | 155.80 | 154.00 | % | 0.43 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 370.00 | 162.20 | 165.70 | 163.95 | % | 0.44 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 380.00 | 172.20 | 175.40 | 173.80 | % | 0.46 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST |