Options Chain for EQUIFAX INC COM (EFX) - $240.33 as of 3/31/2025 3:50:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 91.90 | 95.20 | 156.72 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 3:59:56 PM EST |
| 155.00 | 87.20 | 90.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 160.00 | 82.00 | 85.80 | 90.66 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 77.30 | 80.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 72.50 | 75.90 | 118.20 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 3:59:56 PM EST |
| 175.00 | 67.50 | 70.90 | 86.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 62.50 | 65.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 185.00 | 57.10 | 60.50 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 190.00 | 52.10 | 55.50 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 195.00 | 47.70 | 50.60 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 200.00 | 42.30 | 45.70 | 43.18 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.96 | 0.00 | -0.07 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 210.00 | 32.60 | 36.00 | 54.70 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.93 | 0.01 | -0.09 | 11/26/2024 | 3/31/2025 3:59:56 PM EST |
| 220.00 | 23.40 | 26.80 | 46.30 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.85 | 0.01 | -0.17 | 11/26/2024 | 3/31/2025 3:59:56 PM EST |
| 230.00 | 16.60 | 18.90 | 14.80 | 0.00 | 0.00% | 0 | 31 | 0.47 | 0.75 | 0.01 | -0.21 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 240.00 | 9.90 | 10.90 | 8.60 | 0.00 | 0.00% | 0 | 67 | 0.41 | 0.59 | 0.02 | -0.23 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 250.00 | 3.80 | 6.90 | 4.10 | -0.70 | -14.59% | 4 | 113 | 0.39 | 0.38 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 260.00 | 1.70 | 4.40 | 1.80 | -0.68 | -27.42% | 29 | 399 | 0.41 | 0.21 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 270.00 | 0.85 | 1.25 | 1.00 | +0.13 | +14.95% | 5 | 159 | 0.38 | 0.12 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 280.00 | 0.05 | 1.15 | 0.43 | 0.00 | 0.00% | 0 | 114 | 0.38 | 0.06 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 790 | 0.63 | 0.02 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.45 | 0.01 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.06 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 2.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 184 | 1.37 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 1.30 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 40 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.15 | 0.10 | +0.05 | +100.00% | 9 | 14 | 0.93 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 3/31/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.02 | 0.00 | -0.04 | 3/11/2025 | 3/31/2025 3:59:56 PM EST |
| 200.00 | 0.10 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.04 | 0.00 | -0.07 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.25 | 0.57 | 0.00 | 0.00% | 0 | 443 | 0.65 | -0.07 | 0.01 | -0.09 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 220.00 | 1.00 | 1.80 | 1.34 | 0.00 | 0.00% | 0 | 41 | 0.42 | -0.15 | 0.01 | -0.17 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 230.00 | 2.60 | 3.60 | 3.20 | +0.36 | +12.68% | 15 | 128 | 0.40 | -0.25 | 0.01 | -0.21 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 240.00 | 5.70 | 6.60 | 6.50 | -1.10 | -14.48% | 9 | 1,568 | 0.37 | -0.41 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 250.00 | 10.80 | 11.80 | 13.30 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.62 | 0.02 | -0.22 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 260.00 | 17.20 | 19.70 | 25.91 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.79 | 0.02 | -0.17 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 270.00 | 25.50 | 29.00 | 28.75 | +8.60 | +42.68% | 2 | 23 | 0.54 | -0.88 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 280.00 | 35.10 | 38.50 | 39.28 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.94 | 0.01 | -0.08 | 3/17/2025 | 3/31/2025 3:59:56 PM EST |
| 290.00 | 44.60 | 48.40 | 46.30 | 0.00 | 0.00% | 0 | 112 | 0.70 | -0.98 | 0.00 | -0.03 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 300.00 | 54.50 | 58.40 | 56.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.99 | 0.00 | -0.02 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 310.00 | 64.50 | 68.40 | 40.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:56 PM EST |
| 320.00 | 74.50 | 78.40 | 50.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 3:59:56 PM EST |
| 330.00 | 85.10 | 88.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 340.00 | 94.50 | 98.40 | 88.30 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 3:59:56 PM EST |
| 350.00 | 104.50 | 108.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 360.00 | 114.50 | 118.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 370.00 | 124.50 | 128.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 380.00 | 134.60 | 138.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 390.00 | 144.50 | 148.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 400.00 | 154.50 | 158.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 410.00 | 164.50 | 168.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 420.00 | 174.60 | 178.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 430.00 | 184.50 | 188.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 440.00 | 194.50 | 198.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 450.00 | 204.50 | 208.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 460.00 | 214.50 | 218.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |