Options Chain for EQUIFAX INC COM (EFX) - $175.71 as of 10/27/2026 8:51:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 88.80 | 92.60 | 90.70 | % | 1.07 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 90.00 | 83.90 | 87.80 | 85.85 | % | 0.95 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 95.00 | 78.90 | 82.60 | 80.75 | % | 0.85 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 100.00 | 74.00 | 77.90 | 75.95 | % | 0.76 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 105.00 | 69.00 | 72.50 | 70.75 | % | 0.67 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 110.00 | 64.60 | 67.40 | 66.00 | 41.60 | 0.00 | 0.00% | 0.60 | 0 | 23 | 0.94 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:09 PM EST |
| 115.00 | 59.40 | 62.40 | 60.90 | 31.20 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.80 | 0.99 | 0.00 | -0.02 | 10/8/2026 | 10/27/2026 4:00:09 PM EST |
| 120.00 | 54.90 | 57.50 | 56.20 | % | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:09 PM EST | |||
| 125.00 | 50.00 | 52.60 | 51.30 | % | 0.41 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 10/27/2026 4:00:09 PM EST | |||
| 130.00 | 44.50 | 48.20 | 46.35 | 29.12 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.03 | 10/15/2026 | 10/27/2026 4:00:09 PM EST |
| 135.00 | 39.90 | 43.50 | 41.70 | 18.57 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.03 | 10/13/2026 | 10/27/2026 4:00:09 PM EST |
| 140.00 | 35.60 | 38.30 | 36.95 | 36.80 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.55 | 0.93 | 0.00 | -0.05 | 10/20/2026 | 10/27/2026 4:00:09 PM EST |
| 145.00 | 31.10 | 34.30 | 32.70 | 39.31 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.55 | 0.90 | 0.01 | -0.06 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 150.00 | 26.50 | 29.40 | 27.95 | 7.74 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.32 | 0.87 | 0.01 | -0.08 | 10/5/2026 | 10/27/2026 4:00:09 PM EST |
| 155.00 | 22.50 | 25.30 | 23.90 | 23.54 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.35 | 0.82 | 0.01 | -0.09 | 10/21/2026 | 10/27/2026 4:00:09 PM EST |
| 160.00 | 18.80 | 21.60 | 20.20 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.37 | 0.77 | 0.01 | -0.10 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 165.00 | 15.80 | 18.60 | 17.20 | 17.16 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.39 | 0.70 | 0.01 | -0.11 | 10/20/2026 | 10/27/2026 4:00:09 PM EST |
| 170.00 | 12.10 | 15.60 | 13.85 | 14.20 | +1.76 | +14.15% | 0.08 | 1 | 2 | 0.38 | 0.63 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 175.00 | 9.80 | 13.00 | 11.40 | 11.40 | -0.60 | -5.00% | 0.07 | 2 | 30 | 0.39 | 0.56 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 180.00 | 7.20 | 10.80 | 9.00 | 8.72 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.39 | 0.49 | 0.02 | -0.11 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 185.00 | 5.30 | 8.40 | 6.85 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.38 | 0.41 | 0.01 | -0.10 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 190.00 | 3.70 | 6.20 | 4.95 | 5.90 | +0.81 | +15.92% | 0.03 | 8 | 93 | 0.37 | 0.34 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 195.00 | 2.60 | 5.50 | 4.05 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.38 | 0.28 | 0.01 | -0.09 | 10/21/2026 | 10/27/2026 4:00:09 PM EST |
| 200.00 | 2.20 | 3.50 | 2.85 | 3.00 | -0.78 | -20.64% | 0.01 | 2 | 135 | 0.37 | 0.22 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:09 PM EST |
| 210.00 | 0.35 | 3.10 | 1.73 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.37 | 0.13 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 220.00 | 0.05 | 3.10 | 1.58 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.40 | 0.07 | 0.01 | -0.03 | 10/19/2026 | 10/27/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.61 | 0.04 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.66 | 0.02 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.70 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 10/27/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/27/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 4:00:09 PM EST |
| 115.00 | 0.05 | 2.40 | 1.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.68 | -0.01 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.83 | -0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.60 | -0.02 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 4:00:09 PM EST |
| 130.00 | 0.10 | 2.70 | 1.40 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.55 | -0.03 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.66 | -0.04 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 4:00:09 PM EST |
| 140.00 | 0.05 | 1.50 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.39 | -0.07 | 0.00 | -0.05 | 10/21/2026 | 10/27/2026 4:00:09 PM EST |
| 145.00 | 0.10 | 3.50 | 1.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | -0.10 | 0.01 | -0.06 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 150.00 | 0.80 | 2.75 | 1.78 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.40 | -0.13 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 155.00 | 1.70 | 4.30 | 3.00 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.42 | -0.18 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 160.00 | 2.85 | 6.20 | 4.53 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.43 | -0.23 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 165.00 | 4.20 | 7.10 | 5.65 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.41 | -0.30 | 0.01 | -0.11 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 170.00 | 6.20 | 9.30 | 7.75 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.42 | -0.37 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 175.00 | 8.00 | 11.50 | 9.75 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.41 | -0.44 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 4:00:09 PM EST |
| 180.00 | 11.80 | 13.00 | 12.40 | 12.82 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.41 | -0.51 | 0.02 | -0.11 | 10/21/2026 | 10/27/2026 4:00:09 PM EST |
| 185.00 | 13.90 | 16.80 | 15.35 | 36.80 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.40 | -0.59 | 0.01 | -0.10 | 6/26/2026 | 10/27/2026 4:00:09 PM EST |
| 190.00 | 17.40 | 21.50 | 19.45 | 49.79 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.43 | -0.66 | 0.01 | -0.10 | 9/29/2026 | 10/27/2026 4:00:09 PM EST |
| 195.00 | 21.30 | 24.70 | 23.00 | 22.70 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.42 | -0.72 | 0.01 | -0.09 | 10/21/2026 | 10/27/2026 4:00:09 PM EST |
| 200.00 | 25.70 | 28.20 | 26.95 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.42 | -0.78 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 4:00:09 PM EST |
| 210.00 | 34.40 | 37.10 | 35.75 | 25.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.05 | 8/24/2026 | 10/27/2026 4:00:09 PM EST |
| 220.00 | 43.60 | 46.90 | 45.25 | 60.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 9/18/2026 | 10/27/2026 4:00:09 PM EST |
| 230.00 | 52.80 | 56.30 | 54.55 | 75.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 6/18/2026 | 10/27/2026 4:00:09 PM EST |
| 240.00 | 62.60 | 66.40 | 64.50 | 58.83 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/14/2026 | 10/27/2026 4:00:09 PM EST |
| 250.00 | 72.50 | 76.40 | 74.45 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:09 PM EST | |||
| 260.00 | 82.50 | 86.40 | 84.45 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 270.00 | 92.50 | 96.40 | 94.45 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 280.00 | 102.50 | 106.40 | 104.45 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 290.00 | 112.50 | 116.40 | 114.45 | % | 0.39 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 300.00 | 122.70 | 125.70 | 124.20 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 310.00 | 132.70 | 136.40 | 134.55 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 320.00 | 142.50 | 146.40 | 144.45 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST | |||
| 330.00 | 152.50 | 156.40 | 154.45 | % | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:09 PM EST |