Options Chain for EQUIFAX INC COM (EFX) - $243.81 as of 3/28/2025 2:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 89.70 | 93.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 84.90 | 88.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 79.90 | 83.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 74.90 | 78.70 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 70.00 | 73.80 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 65.10 | 68.90 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 180.00 | 60.30 | 64.10 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 185.00 | 55.50 | 59.10 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 50.70 | 54.40 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 46.50 | 49.40 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 42.00 | 44.70 | 44.68 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.91 | 0.00 | -0.08 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 32.90 | 36.00 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.10 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 25.30 | 27.50 | 28.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.77 | 0.01 | -0.12 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 17.80 | 19.80 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.67 | 0.01 | -0.13 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 12.20 | 12.90 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.55 | 0.01 | -0.14 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 7.50 | 8.50 | 9.30 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.41 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 4.10 | 4.60 | 4.38 | -0.62 | -12.40% | 28 | 11 | 0.31 | 0.27 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 1.95 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.16 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 1.10 | 1.40 | 1.30 | % | 3 | 0 | 0.30 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 290.00 | 0.55 | 0.80 | % | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 300.00 | 0.20 | 1.65 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 310.00 | 0.05 | 1.50 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.90 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 0.10 | 0.75 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 180.00 | 0.15 | 1.45 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 185.00 | 0.25 | 1.80 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 190.00 | 0.30 | 1.95 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.06 | 3/28/2025 3:59:57 PM EST | |||
| 195.00 | 0.40 | 2.20 | % | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 200.00 | 0.55 | 2.45 | % | 0 | 0 | 0.36 | -0.09 | 0.00 | -0.08 | 3/28/2025 3:59:57 PM EST | |||
| 210.00 | 1.50 | 3.10 | % | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.10 | 3/28/2025 3:59:57 PM EST | |||
| 220.00 | 3.70 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.23 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 6.40 | 7.20 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.33 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 10.40 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.45 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 15.40 | 16.50 | 15.50 | +2.80 | +22.05% | 1 | 2 | 0.31 | -0.59 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 21.40 | 23.90 | % | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.10 | 3/28/2025 3:59:57 PM EST | |||
| 270.00 | 30.00 | 32.00 | % | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 280.00 | 38.40 | 40.70 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 290.00 | 47.70 | 51.50 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 300.00 | 57.60 | 61.40 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 310.00 | 67.60 | 71.40 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 320.00 | 77.80 | 81.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 330.00 | 87.60 | 91.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 340.00 | 97.60 | 101.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 350.00 | 107.60 | 111.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |