Options Chain for EQUIFAX INC COM (EFX) - $264.33 as of 5/5/2025 2:59:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 120.60 | 124.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 145.00 | 115.70 | 119.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 110.90 | 114.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 155.00 | 105.70 | 109.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 100.70 | 104.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 165.00 | 95.80 | 99.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 91.30 | 94.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 86.00 | 89.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 82.20 | 84.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 76.60 | 79.80 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 71.80 | 74.90 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 67.20 | 70.10 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 200.00 | 61.80 | 65.10 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 210.00 | 52.30 | 55.20 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 43.50 | 45.90 | 15.27 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.92 | 0.00 | -0.07 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 33.50 | 36.20 | 31.48 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.87 | 0.01 | -0.09 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 25.10 | 27.70 | 18.46 | 0.00 | 0.00% | 0 | 49 | 0.31 | 0.80 | 0.01 | -0.11 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 17.60 | 19.80 | 11.50 | 0.00 | 0.00% | 0 | 65 | 0.30 | 0.70 | 0.01 | -0.12 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 11.10 | 13.30 | 13.30 | +3.35 | +33.67% | 1 | 705 | 0.28 | 0.57 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 5.60 | 7.80 | 7.17 | -0.33 | -4.40% | 2 | 13 | 0.26 | 0.40 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 2.55 | 4.50 | 3.90 | +0.30 | +8.34% | 3 | 44 | 0.25 | 0.25 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 1.00 | 2.50 | 2.50 | +0.45 | +21.96% | 1 | 19 | 0.25 | 0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 0.45 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.07 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 0.10 | 0.75 | % | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 0.05 | 0.75 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 0.05 | 0.75 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 200.00 | 0.25 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.02 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 0.05 | 1.05 | 0.69 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.05 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 0.95 | 1.40 | 1.93 | 0.00 | 0.00% | 0 | 9 | 0.37 | -0.08 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 1.70 | 2.20 | 3.43 | 0.00 | 0.00% | 0 | 27 | 0.34 | -0.13 | 0.01 | -0.09 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 2.40 | 3.40 | 3.20 | -0.69 | -17.74% | 1 | 42 | 0.30 | -0.20 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 5.10 | 5.60 | 5.45 | +0.25 | +4.81% | 1 | 934 | 0.30 | -0.30 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 8.30 | 9.10 | 7.58 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.43 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 12.30 | 14.70 | 12.60 | -3.50 | -21.74% | 1 | 19 | 0.26 | -0.60 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 19.40 | 21.40 | 19.20 | -0.20 | -1.04% | 3 | 821 | 0.25 | -0.75 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 26.90 | 30.40 | 34.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.86 | 0.01 | -0.06 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 36.30 | 39.30 | 56.60 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 45.50 | 49.60 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 320.00 | 55.70 | 59.50 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 330.00 | 65.60 | 69.50 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 340.00 | 75.60 | 79.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |