Options Chain for EQUIFAX INC COM (EFX) - $253.39 as of 6/19/2025 7:21:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 112.00 | 115.70 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 145.00 | 106.70 | 110.70 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 150.00 | 101.60 | 105.70 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 155.00 | 96.70 | 100.70 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 160.00 | 91.60 | 95.50 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 165.00 | 87.00 | 90.60 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 170.00 | 81.60 | 85.60 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 175.00 | 76.70 | 80.60 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 180.00 | 71.90 | 75.40 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 185.00 | 66.70 | 70.70 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 190.00 | 61.90 | 65.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 195.00 | 56.90 | 60.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 200.00 | 52.10 | 55.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 210.00 | 42.40 | 45.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 220.00 | 32.40 | 35.70 | 44.90 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:06 PM EST |
| 230.00 | 22.50 | 25.30 | 49.82 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.03 | 5/20/2025 | 6/18/2025 3:29:06 PM EST |
| 240.00 | 13.30 | 15.70 | 26.05 | 0.00 | 0.00% | 0 | 51 | 0.98 | 0.93 | 0.01 | -0.31 | 5/30/2025 | 6/18/2025 3:29:06 PM EST |
| 250.00 | 4.20 | 7.50 | 23.84 | 0.00 | 0.00% | 0 | 122 | 0.50 | 0.72 | 0.04 | -0.67 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 260.00 | 0.00 | 1.00 | 1.45 | -0.40 | -21.63% | 215 | 917 | 0.38 | 0.23 | 0.04 | -0.56 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 270.00 | 0.00 | 1.30 | 0.95 | +0.14 | +17.29% | 2 | 439 | 0.81 | 0.02 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 280.00 | 0.00 | 0.55 | 0.29 | -0.51 | -63.75% | 8 | 284 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 290.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 62 | 1.37 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 300.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 104 | 1.61 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 310.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:06 PM EST |
| 320.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:06 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 340.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:06 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 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 145.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 4.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.19 | 0.00 | 0.00% | 0 | 3 | 3.47 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 3.90 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:06 PM EST |
| 185.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:06 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 200.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 210.00 | 0.00 | 0.05 | 0.63 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:06 PM EST |
| 220.00 | 0.00 | 0.55 | 0.05 | -0.05 | -50.00% | 1 | 41 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 230.00 | 0.05 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 49 | 0.78 | -0.01 | 0.00 | -0.03 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 240.00 | 0.05 | 0.65 | 0.58 | -0.27 | -31.77% | 5 | 2,516 | 0.51 | -0.07 | 0.01 | -0.31 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 250.00 | 0.30 | 2.85 | 1.58 | -0.97 | -38.04% | 2 | 1,498 | 0.36 | -0.28 | 0.04 | -0.67 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 260.00 | 6.60 | 8.10 | 5.90 | -0.20 | -3.28% | 213 | 520 | 0.20 | -0.77 | 0.04 | -0.56 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 270.00 | 14.50 | 17.70 | 7.00 | 0.00 | 0.00% | 0 | 1,022 | 0.78 | -0.98 | 0.01 | -0.06 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 280.00 | 24.70 | 27.70 | 25.50 | +0.94 | +3.83% | 6 | 219 | 1.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 290.00 | 34.50 | 37.70 | 26.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:06 PM EST |
| 300.00 | 44.70 | 48.40 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:06 PM EST |
| 310.00 | 54.50 | 58.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 320.00 | 64.60 | 68.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 330.00 | 74.50 | 78.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 340.00 | 84.50 | 88.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |