Options Chain for EQUINIX INC COM (EQIX) - $940.25 as of 2/21/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 257.00 | 264.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 680.00 | 237.00 | 244.20 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 700.00 | 217.00 | 224.50 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 710.00 | 207.00 | 214.70 | 164.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 720.00 | 198.00 | 204.70 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 730.00 | 188.00 | 195.20 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 740.00 | 178.00 | 185.40 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 750.00 | 168.00 | 175.60 | % | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 760.00 | 158.30 | 166.60 | % | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 770.00 | 150.40 | 157.30 | % | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.10 | 2/21/2025 3:59:55 PM EST | |||
| 780.00 | 141.40 | 147.90 | 133.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.94 | 0.00 | -0.11 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 790.00 | 132.00 | 138.20 | % | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.14 | 2/21/2025 3:59:55 PM EST | |||
| 800.00 | 122.80 | 129.30 | 124.70 | -7.40 | -5.61% | 2 | 6 | 0.30 | 0.91 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 810.00 | 114.00 | 120.80 | 129.50 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.89 | 0.00 | -0.18 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 820.00 | 105.00 | 111.80 | 89.60 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.87 | 0.00 | -0.20 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 830.00 | 96.00 | 103.50 | % | 0 | 0 | 0.29 | 0.84 | 0.00 | -0.22 | 2/21/2025 3:59:55 PM EST | |||
| 840.00 | 88.20 | 95.30 | % | 0 | 0 | 0.29 | 0.81 | 0.00 | -0.24 | 2/21/2025 3:59:55 PM EST | |||
| 850.00 | 80.50 | 87.30 | 94.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.78 | 0.00 | -0.26 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 860.00 | 73.00 | 79.60 | 84.30 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.75 | 0.00 | -0.28 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 870.00 | 65.00 | 73.90 | 76.70 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.72 | 0.00 | -0.30 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 880.00 | 59.60 | 65.10 | 70.80 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.68 | 0.00 | -0.31 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 890.00 | 52.70 | 60.00 | 59.50 | % | 2 | 0 | 0.28 | 0.64 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 900.00 | 44.00 | 53.00 | 60.10 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.60 | 0.00 | -0.33 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 910.00 | 38.00 | 46.10 | % | 0 | 0 | 0.26 | 0.56 | 0.00 | -0.34 | 2/21/2025 3:59:55 PM EST | |||
| 920.00 | 33.00 | 41.50 | 54.10 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.52 | 0.00 | -0.34 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 930.00 | 27.00 | 36.50 | 51.00 | 0.00 | 0.00% | 0 | 40 | 0.26 | 0.47 | 0.00 | -0.33 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 940.00 | 23.70 | 31.60 | 27.70 | -11.80 | -29.88% | 1 | 46 | 0.26 | 0.43 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 950.00 | 19.20 | 27.70 | 28.00 | 0.00 | 0.00% | 0 | 33 | 0.25 | 0.39 | 0.00 | -0.32 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 960.00 | 15.00 | 24.00 | 25.06 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.34 | 0.00 | -0.30 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 970.00 | 12.00 | 21.00 | 20.67 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.30 | 0.00 | -0.29 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 980.00 | 11.00 | 18.20 | 14.07 | % | 1 | 0 | 0.25 | 0.26 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 990.00 | 7.00 | 16.00 | 11.71 | +4.71 | +67.29% | 2 | 0 | 0.25 | 0.23 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 1,000.00 | 6.80 | 14.00 | 11.77 | -1.82 | -13.40% | 1 | 1 | 0.25 | 0.20 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 1,010.00 | 5.30 | 12.80 | % | 0 | 0 | 0.26 | 0.16 | 0.00 | -0.20 | 2/21/2025 3:59:55 PM EST | |||
| 1,020.00 | 5.10 | 11.00 | 6.00 | -2.80 | -31.82% | 2 | 7 | 0.26 | 0.14 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 1,030.00 | 3.20 | 9.80 | % | 0 | 0 | 0.26 | 0.12 | 0.00 | -0.16 | 2/21/2025 3:59:55 PM EST | |||
| 1,040.00 | 0.90 | 8.80 | 6.00 | 0.00 | 0.00% | 0 | 194 | 0.25 | 0.09 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 1,050.00 | 0.20 | 7.90 | % | 0 | 0 | 0.23 | 0.08 | 0.00 | -0.11 | 2/21/2025 3:59:55 PM EST | |||
| 1,060.00 | 0.05 | 7.00 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.06 | 0.00 | -0.10 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 1,080.00 | 0.05 | 6.20 | % | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 1,100.00 | 0.05 | 5.50 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.02 | 0.00 | -0.05 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 1,120.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.02 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 1,140.00 | 0.00 | 4.70 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 1,160.00 | 0.00 | 4.50 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 1,180.00 | 0.00 | 4.40 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 680.00 | 0.00 | 4.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 700.00 | 0.00 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 710.00 | 0.00 | 4.70 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 720.00 | 0.05 | 4.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.02 | 0.00 | -0.03 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 730.00 | 0.00 | 4.80 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.04 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 4.80 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 750.00 | 0.00 | 4.80 | 3.13 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.03 | 0.00 | -0.06 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 4.80 | % | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 770.00 | 0.05 | 6.50 | 2.93 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.05 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 780.00 | 0.05 | 7.00 | 3.37 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.06 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 790.00 | 0.10 | 7.70 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.08 | 0.00 | -0.14 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 800.00 | 1.00 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.09 | 0.00 | -0.16 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 810.00 | 2.00 | 9.40 | 9.50 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.11 | 0.00 | -0.18 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 820.00 | 4.20 | 10.80 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.13 | 0.00 | -0.20 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 830.00 | 5.00 | 12.90 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.16 | 0.00 | -0.22 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 840.00 | 6.00 | 14.80 | 13.00 | 0.00 | 0.00% | 0 | 224 | 0.27 | -0.19 | 0.00 | -0.24 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 850.00 | 9.40 | 15.60 | 6.00 | -3.90 | -39.40% | 1 | 6 | 0.27 | -0.22 | 0.00 | -0.26 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 860.00 | 11.00 | 19.50 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.25 | 0.00 | -0.28 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 870.00 | 13.20 | 20.20 | 13.00 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.28 | 0.00 | -0.30 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 880.00 | 16.00 | 22.80 | % | 0 | 0 | 0.26 | -0.32 | 0.00 | -0.31 | 2/21/2025 3:59:55 PM EST | |||
| 890.00 | 20.00 | 29.00 | 18.64 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.36 | 0.00 | -0.32 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 900.00 | 23.00 | 30.10 | 25.00 | +7.00 | +38.89% | 2 | 2 | 0.25 | -0.40 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 910.00 | 27.00 | 35.60 | 37.28 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.44 | 0.00 | -0.34 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 920.00 | 32.00 | 41.00 | 43.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.48 | 0.00 | -0.34 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 930.00 | 37.00 | 43.60 | % | 0 | 0 | 0.25 | -0.53 | 0.00 | -0.33 | 2/21/2025 3:59:55 PM EST | |||
| 940.00 | 42.10 | 51.00 | 47.30 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.57 | 0.00 | -0.33 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 950.00 | 48.00 | 56.60 | 52.40 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.61 | 0.00 | -0.32 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 960.00 | 55.00 | 64.00 | % | 0 | 0 | 0.24 | -0.66 | 0.00 | -0.30 | 2/21/2025 3:59:55 PM EST | |||
| 970.00 | 62.00 | 69.00 | 52.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.70 | 0.00 | -0.29 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 980.00 | 70.00 | 76.70 | 93.00 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.74 | 0.00 | -0.27 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 990.00 | 78.00 | 83.80 | 79.40 | +20.00 | +33.67% | 1 | 3 | 0.24 | -0.77 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 1,000.00 | 86.00 | 92.20 | 70.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.80 | 0.00 | -0.22 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 1,010.00 | 95.00 | 100.10 | % | 0 | 0 | 0.23 | -0.84 | 0.00 | -0.20 | 2/21/2025 3:59:55 PM EST | |||
| 1,020.00 | 103.20 | 109.10 | 98.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.86 | 0.00 | -0.18 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 1,030.00 | 113.00 | 118.10 | % | 0 | 0 | 0.24 | -0.88 | 0.00 | -0.16 | 2/21/2025 3:59:55 PM EST | |||
| 1,040.00 | 122.00 | 128.70 | % | 0 | 0 | 0.24 | -0.91 | 0.00 | -0.14 | 2/21/2025 3:59:55 PM EST | |||
| 1,050.00 | 131.10 | 140.00 | % | 0 | 0 | 0.25 | -0.92 | 0.00 | -0.11 | 2/21/2025 3:59:55 PM EST | |||
| 1,060.00 | 141.30 | 150.00 | 167.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.94 | 0.00 | -0.10 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 1,080.00 | 160.50 | 170.00 | % | 0 | 0 | 0.26 | -0.96 | 0.00 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 1,100.00 | 180.50 | 190.00 | 212.50 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.98 | 0.00 | -0.05 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 1,120.00 | 200.40 | 210.00 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 1,140.00 | 220.80 | 228.90 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 1,160.00 | 240.80 | 248.90 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 1,180.00 | 260.30 | 268.80 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 1,200.00 | 280.30 | 288.80 | 284.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | -1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |