Options Chain for EQUIFAX INC COM (EFX) - $180.52 as of 4/1/2026 7:24:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 58.50 | 62.30 | 60.40 | % | 0.50 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 4/1/2026 3:59:22 PM EST | |||
| 125.00 | 53.70 | 57.50 | 55.60 | 47.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.03 | 3/25/2026 | 4/1/2026 3:59:22 PM EST |
| 130.00 | 49.00 | 52.60 | 50.80 | % | 0.39 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 4/1/2026 3:59:22 PM EST | |||
| 135.00 | 44.30 | 47.90 | 46.10 | % | 0.34 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.05 | 4/1/2026 3:59:22 PM EST | |||
| 140.00 | 40.00 | 43.30 | 41.65 | % | 0.30 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.07 | 4/1/2026 3:59:22 PM EST | |||
| 145.00 | 35.80 | 38.70 | 37.25 | % | 0.26 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.08 | 4/1/2026 3:59:22 PM EST | |||
| 150.00 | 31.40 | 34.40 | 32.90 | % | 0.22 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.10 | 4/1/2026 3:59:22 PM EST | |||
| 155.00 | 27.20 | 30.10 | 28.65 | 21.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | 0.82 | 0.01 | -0.11 | 3/24/2026 | 4/1/2026 3:59:22 PM EST |
| 160.00 | 23.70 | 25.70 | 24.70 | % | 0.15 | 0 | 0 | 0.50 | 0.78 | 0.01 | -0.12 | 4/1/2026 3:59:22 PM EST | |||
| 165.00 | 19.90 | 22.00 | 20.95 | 14.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | 0.72 | 0.01 | -0.13 | 3/24/2026 | 4/1/2026 3:59:22 PM EST |
| 170.00 | 16.30 | 18.50 | 17.40 | 12.27 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.47 | 0.67 | 0.01 | -0.14 | 3/25/2026 | 4/1/2026 3:59:22 PM EST |
| 175.00 | 13.20 | 15.50 | 14.35 | 12.24 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.47 | 0.61 | 0.01 | -0.14 | 3/26/2026 | 4/1/2026 3:59:22 PM EST |
| 180.00 | 10.30 | 12.70 | 11.50 | 11.18 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.45 | 0.54 | 0.01 | -0.14 | 3/30/2026 | 4/1/2026 3:59:22 PM EST |
| 185.00 | 8.00 | 10.20 | 9.10 | 9.20 | +0.10 | +1.10% | 0.05 | 25,730 | 4 | 0.45 | 0.47 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:22 PM EST |
| 190.00 | 5.90 | 7.90 | 6.90 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.43 | 0.39 | 0.01 | -0.12 | 3/30/2026 | 4/1/2026 3:59:22 PM EST |
| 195.00 | 4.30 | 6.50 | 5.40 | 5.34 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | 0.32 | 0.01 | -0.11 | 3/30/2026 | 4/1/2026 3:59:22 PM EST |
| 200.00 | 3.10 | 4.90 | 4.00 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | 0.25 | 0.01 | -0.09 | 3/31/2026 | 4/1/2026 3:59:22 PM EST |
| 210.00 | 0.90 | 3.10 | 2.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.15 | 0.01 | -0.07 | 3/26/2026 | 4/1/2026 3:59:22 PM EST |
| 220.00 | 0.00 | 2.05 | 1.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.49 | 0.08 | 0.01 | -0.04 | 3/31/2026 | 4/1/2026 3:59:22 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.04 | 0.00 | -0.03 | 3/31/2026 | 4/1/2026 3:59:22 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 4/1/2026 3:59:22 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 4/1/2026 3:59:22 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:22 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:22 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 4/1/2026 3:59:22 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.03 | 4/1/2026 3:59:22 PM EST | |||
| 130.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.04 | 4/1/2026 3:59:22 PM EST | |||
| 135.00 | 0.00 | 3.20 | 1.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.05 | 0.00 | -0.05 | 3/24/2026 | 4/1/2026 3:59:22 PM EST |
| 140.00 | 0.35 | 3.40 | 1.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.08 | 0.00 | -0.07 | 3/24/2026 | 4/1/2026 3:59:22 PM EST |
| 145.00 | 1.40 | 2.65 | 2.03 | 2.05 | -0.82 | -28.58% | 0.01 | 2 | 2 | 0.56 | -0.11 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 3:59:22 PM EST |
| 150.00 | 1.60 | 3.40 | 2.50 | 4.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.53 | -0.14 | 0.01 | -0.10 | 3/27/2026 | 4/1/2026 3:59:22 PM EST |
| 155.00 | 2.50 | 4.10 | 3.30 | 3.45 | % | 0.02 | 6 | 0 | 0.52 | -0.18 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 3:59:22 PM EST | |
| 160.00 | 3.60 | 5.20 | 4.40 | 4.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.22 | 0.01 | -0.12 | 3/20/2026 | 4/1/2026 3:59:22 PM EST |
| 165.00 | 4.50 | 6.50 | 5.50 | 5.70 | % | 0.03 | 3 | 0 | 0.49 | -0.28 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:22 PM EST | |
| 170.00 | 6.30 | 8.10 | 7.20 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | -0.33 | 0.01 | -0.14 | 3/30/2026 | 4/1/2026 3:59:22 PM EST |
| 175.00 | 8.20 | 10.00 | 9.10 | 9.09 | -1.66 | -15.45% | 0.05 | 27,524 | 5 | 0.47 | -0.39 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:22 PM EST |
| 180.00 | 10.10 | 12.30 | 11.20 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.46 | -0.46 | 0.01 | -0.14 | 3/30/2026 | 4/1/2026 3:59:22 PM EST |
| 185.00 | 13.20 | 14.90 | 14.05 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.46 | -0.53 | 0.01 | -0.13 | 3/31/2026 | 4/1/2026 3:59:22 PM EST |
| 190.00 | 15.50 | 17.80 | 16.65 | 24.64 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.61 | 0.01 | -0.12 | 3/24/2026 | 4/1/2026 3:59:22 PM EST |
| 195.00 | 18.90 | 21.10 | 20.00 | % | 0.10 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.11 | 4/1/2026 3:59:22 PM EST | |||
| 200.00 | 22.60 | 24.70 | 23.65 | 27.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.42 | -0.75 | 0.01 | -0.09 | 3/26/2026 | 4/1/2026 3:59:22 PM EST |
| 210.00 | 29.90 | 33.30 | 31.60 | % | 0.15 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.07 | 4/1/2026 3:59:22 PM EST | |||
| 220.00 | 39.20 | 42.90 | 41.05 | 41.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | -0.92 | 0.01 | -0.04 | 3/20/2026 | 4/1/2026 3:59:22 PM EST |
| 230.00 | 48.40 | 52.50 | 50.45 | % | 0.22 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.03 | 4/1/2026 3:59:22 PM EST | |||
| 240.00 | 58.40 | 62.40 | 60.40 | % | 0.25 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 4/1/2026 3:59:22 PM EST | |||
| 250.00 | 68.20 | 72.40 | 70.30 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:22 PM EST | |||
| 260.00 | 78.40 | 82.40 | 80.40 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:22 PM EST | |||
| 270.00 | 88.40 | 92.40 | 90.40 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:22 PM EST | |||
| 280.00 | 98.20 | 102.40 | 100.30 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:22 PM EST |