Options Chain for EQUIFAX INC COM (EFX) - $177.22 as of 4/24/2026 4:46:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 80.80 | 84.50 | 82.65 | % | 0.92 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 95.00 | 75.90 | 79.80 | 77.85 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 100.00 | 70.90 | 74.30 | 72.60 | % | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 105.00 | 65.90 | 69.70 | 67.80 | % | 0.65 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 110.00 | 61.00 | 64.40 | 62.70 | % | 0.57 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:58:32 PM EST | |||
| 115.00 | 56.10 | 59.20 | 57.65 | % | 0.50 | 0 | 2 | 0.76 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:58:32 PM EST | |||
| 120.00 | 51.30 | 54.30 | 52.80 | 62.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.71 | 0.97 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 125.00 | 46.40 | 49.30 | 47.85 | % | 0.38 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.03 | 4/24/2026 3:58:32 PM EST | |||
| 130.00 | 41.70 | 44.70 | 43.20 | 50.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.62 | 0.94 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 135.00 | 37.10 | 39.80 | 38.45 | % | 0.28 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.04 | 4/24/2026 3:58:32 PM EST | |||
| 140.00 | 33.00 | 35.30 | 34.15 | 42.50 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.44 | 0.89 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 145.00 | 28.10 | 30.70 | 29.40 | 43.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.40 | 0.85 | 0.01 | -0.06 | 4/7/2026 | 4/24/2026 3:58:32 PM EST |
| 150.00 | 24.50 | 26.90 | 25.70 | 26.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.44 | 0.81 | 0.01 | -0.07 | 3/24/2026 | 4/24/2026 3:58:32 PM EST |
| 155.00 | 21.00 | 22.80 | 21.90 | % | 0.14 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.08 | 4/24/2026 3:58:32 PM EST | |||
| 160.00 | 17.20 | 19.20 | 18.20 | % | 0.11 | 0 | 0 | 0.42 | 0.71 | 0.01 | -0.09 | 4/24/2026 3:58:32 PM EST | |||
| 165.00 | 13.80 | 15.70 | 14.75 | 16.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.64 | 0.01 | -0.09 | 3/24/2026 | 4/24/2026 3:58:32 PM EST |
| 170.00 | 10.90 | 13.00 | 11.95 | 12.75 | -14.75 | -53.64% | 0.07 | 1 | 6 | 0.41 | 0.57 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:58:32 PM EST |
| 175.00 | 8.40 | 10.40 | 9.40 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.40 | 0.49 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 180.00 | 6.50 | 8.30 | 7.40 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.40 | 0.41 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 185.00 | 4.80 | 6.30 | 5.55 | 5.70 | -3.20 | -35.96% | 0.03 | 1 | 15 | 0.39 | 0.35 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:58:32 PM EST |
| 190.00 | 3.60 | 4.80 | 4.20 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.39 | 0.29 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 195.00 | 2.55 | 3.70 | 3.13 | 3.20 | -0.92 | -22.33% | 0.02 | 1 | 17 | 0.39 | 0.24 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:58:32 PM EST |
| 200.00 | 1.80 | 2.90 | 2.35 | 2.35 | -0.52 | -18.12% | 0.01 | 8 | 59 | 0.39 | 0.21 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:58:32 PM EST |
| 210.00 | 1.10 | 1.55 | 1.33 | 1.10 | -0.30 | -21.43% | 0.01 | 30 | 54 | 0.39 | 0.15 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:58:32 PM EST |
| 220.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.56 | 0.09 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | 0.07 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.65 | 0.04 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:58:32 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.60 | +0.24 | +66.67% | 0.00 | 2 | 56 | 0.50 | 0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:58:32 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.74 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:58:32 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 21 | 0.79 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:58:32 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:58:32 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:58:32 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:58:32 PM EST | |||
| 120.00 | 0.05 | 2.50 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.03 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 0.63 | -0.04 | 0.00 | -0.03 | 4/24/2026 3:58:32 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.59 | -0.06 | 0.00 | -0.04 | 4/6/2026 | 4/24/2026 3:58:32 PM EST |
| 135.00 | 0.00 | 3.20 | 1.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.07 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 140.00 | 0.65 | 3.50 | 2.08 | 1.89 | +0.07 | +3.85% | 0.01 | 1 | 2 | 0.48 | -0.11 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:58:32 PM EST |
| 145.00 | 1.75 | 2.85 | 2.30 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | -0.15 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 150.00 | 2.45 | 3.60 | 3.03 | 3.23 | +0.76 | +30.77% | 0.02 | 1 | 6 | 0.43 | -0.19 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:58:32 PM EST |
| 155.00 | 3.40 | 4.80 | 4.10 | 3.79 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.42 | -0.23 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 160.00 | 4.70 | 6.20 | 5.45 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.41 | -0.29 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 165.00 | 6.30 | 8.00 | 7.15 | % | 0.04 | 0 | 3 | 0.40 | -0.36 | 0.01 | -0.09 | 4/24/2026 3:58:32 PM EST | |||
| 170.00 | 8.40 | 10.00 | 9.20 | 8.18 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.39 | -0.43 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 3:58:32 PM EST |
| 175.00 | 11.00 | 12.60 | 11.80 | 11.90 | +1.40 | +13.34% | 0.07 | 2 | 13 | 0.39 | -0.51 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:58:32 PM EST |
| 180.00 | 14.00 | 15.40 | 14.70 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.39 | -0.59 | 0.02 | -0.09 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 185.00 | 17.20 | 18.70 | 17.95 | 7.62 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | -0.65 | 0.01 | -0.09 | 4/20/2026 | 4/24/2026 3:58:32 PM EST |
| 190.00 | 20.60 | 22.20 | 21.40 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.37 | -0.71 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 195.00 | 24.40 | 26.80 | 25.60 | 13.80 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.38 | -0.76 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 200.00 | 28.80 | 31.50 | 30.15 | 22.60 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.39 | -0.79 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 210.00 | 37.60 | 40.30 | 38.95 | 20.04 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.37 | -0.85 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 3:58:32 PM EST |
| 220.00 | 47.10 | 49.80 | 48.45 | 29.60 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.56 | -0.91 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 230.00 | 56.80 | 59.50 | 58.15 | 49.30 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.60 | -0.93 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:58:32 PM EST |
| 240.00 | 66.40 | 69.10 | 67.75 | 69.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 3/25/2026 | 4/24/2026 3:58:32 PM EST |
| 250.00 | 76.50 | 79.10 | 77.80 | % | 0.31 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:58:32 PM EST | |||
| 260.00 | 86.20 | 89.60 | 87.90 | % | 0.34 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:58:32 PM EST | |||
| 270.00 | 96.00 | 99.60 | 97.80 | % | 0.36 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:58:32 PM EST | |||
| 280.00 | 106.20 | 109.60 | 107.90 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 290.00 | 116.20 | 119.60 | 117.90 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 300.00 | 126.00 | 129.60 | 127.80 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 310.00 | 136.20 | 139.60 | 137.90 | % | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 320.00 | 146.20 | 149.60 | 147.90 | % | 0.46 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST | |||
| 330.00 | 155.80 | 159.60 | 157.70 | % | 0.48 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:32 PM EST |