Options Chain for EQUIFAX INC COM (EFX) - $158.72 as of 7/1/2026 2:30:40 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 | 70.30 | 73.80 | 72.05 | % | 0.80 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 95.00 | 65.40 | 68.20 | 66.80 | % | 0.70 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 100.00 | 60.40 | 63.20 | 61.80 | 82.70 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 7/1/2026 4:00:18 PM EST |
| 105.00 | 55.30 | 58.90 | 57.10 | % | 0.54 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 110.00 | 50.40 | 53.20 | 51.80 | 54.02 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/1/2026 4:00:18 PM EST |
| 115.00 | 45.40 | 49.00 | 47.20 | % | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 7/1/2026 4:00:18 PM EST | |||
| 120.00 | 40.40 | 43.30 | 41.85 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 7/1/2026 4:00:18 PM EST | |||
| 125.00 | 35.50 | 38.30 | 36.90 | % | 0.30 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 7/1/2026 4:00:18 PM EST | |||
| 130.00 | 30.60 | 33.40 | 32.00 | 48.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | 0.96 | 0.00 | -0.07 | 5/7/2026 | 7/1/2026 4:00:18 PM EST |
| 135.00 | 25.70 | 28.60 | 27.15 | % | 0.20 | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.09 | 7/1/2026 4:00:18 PM EST | |||
| 140.00 | 21.00 | 23.80 | 22.40 | 26.79 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | 0.91 | 0.01 | -0.11 | 5/21/2026 | 7/1/2026 4:00:18 PM EST |
| 145.00 | 16.40 | 19.30 | 17.85 | 39.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.64 | 0.88 | 0.01 | -0.12 | 4/22/2026 | 7/1/2026 4:00:18 PM EST |
| 150.00 | 12.10 | 15.70 | 13.90 | 10.15 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | 0.80 | 0.02 | -0.15 | 6/24/2026 | 7/1/2026 4:00:18 PM EST |
| 155.00 | 8.50 | 11.10 | 9.80 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.41 | 0.70 | 0.02 | -0.18 | 6/30/2026 | 7/1/2026 4:00:18 PM EST |
| 160.00 | 5.10 | 8.10 | 6.60 | 7.30 | +2.30 | +46.00% | 0.04 | 74 | 39 | 0.40 | 0.58 | 0.03 | -0.19 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 165.00 | 2.80 | 5.60 | 4.20 | 5.23 | +2.13 | +68.71% | 0.03 | 5 | 218 | 0.40 | 0.44 | 0.03 | -0.19 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 170.00 | 1.15 | 4.00 | 2.58 | 2.64 | +0.88 | +50.00% | 0.02 | 5 | 91 | 0.40 | 0.32 | 0.02 | -0.17 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 175.00 | 0.05 | 3.50 | 1.78 | 1.97 | +1.51 | +328.27% | 0.01 | 1 | 48 | 0.39 | 0.22 | 0.02 | -0.14 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 180.00 | 0.00 | 1.60 | 0.80 | 0.95 | +0.22 | +30.14% | 0.00 | 7 | 67 | 0.52 | 0.14 | 0.01 | -0.11 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 1.37 | +1.32 | +2,640.00% | 0.00 | 4 | 1,656 | 0.55 | 0.09 | 0.01 | -0.08 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.05 | 0.01 | -0.05 | 6/26/2026 | 7/1/2026 4:00:18 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.03 | 0.00 | -0.03 | 6/26/2026 | 7/1/2026 4:00:18 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.02 | 0.00 | -0.02 | 6/29/2026 | 7/1/2026 4:00:18 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 7/1/2026 4:00:18 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/1/2026 4:00:18 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/1/2026 4:00:18 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:18 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/1/2026 4:00:18 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/1/2026 4:00:18 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/1/2026 4:00:18 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/1/2026 4:00:18 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/1/2026 4:00:18 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/1/2026 4:00:18 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/1/2026 4:00:18 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 7/1/2026 4:00:18 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 7/1/2026 4:00:18 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | -0.01 | 0.00 | -0.03 | 6/22/2026 | 7/1/2026 4:00:18 PM EST |
| 130.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | -0.04 | 0.00 | -0.07 | 6/30/2026 | 7/1/2026 4:00:18 PM EST |
| 135.00 | 0.15 | 0.65 | 0.40 | 0.53 | +0.03 | +6.00% | 0.00 | 3 | 142 | 0.55 | -0.06 | 0.01 | -0.09 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 140.00 | 0.10 | 1.60 | 0.85 | 0.57 | -0.50 | -46.73% | 0.01 | 7 | 231 | 0.51 | -0.09 | 0.01 | -0.11 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.77 | -1.06 | -57.93% | 0.01 | 21 | 35 | 0.66 | -0.12 | 0.01 | -0.12 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 150.00 | 1.50 | 3.40 | 2.45 | 1.61 | -1.39 | -46.34% | 0.02 | 2 | 542 | 0.53 | -0.20 | 0.02 | -0.15 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 155.00 | 1.45 | 4.80 | 3.13 | 3.48 | -0.92 | -20.91% | 0.02 | 1 | 111 | 0.45 | -0.30 | 0.02 | -0.18 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 160.00 | 3.20 | 6.00 | 4.60 | 4.30 | -2.50 | -36.77% | 0.03 | 87 | 206 | 0.42 | -0.42 | 0.03 | -0.19 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 165.00 | 6.00 | 8.70 | 7.35 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.43 | -0.56 | 0.03 | -0.19 | 6/22/2026 | 7/1/2026 4:00:18 PM EST |
| 170.00 | 9.20 | 12.00 | 10.60 | 12.32 | +1.88 | +18.01% | 0.06 | 7 | 234 | 0.42 | -0.68 | 0.02 | -0.17 | 7/1/2026 | 7/1/2026 4:00:18 PM EST |
| 175.00 | 13.20 | 16.10 | 14.65 | 21.29 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.57 | -0.78 | 0.02 | -0.14 | 6/18/2026 | 7/1/2026 4:00:18 PM EST |
| 180.00 | 16.90 | 20.50 | 18.70 | 23.25 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.61 | -0.86 | 0.01 | -0.11 | 6/11/2026 | 7/1/2026 4:00:18 PM EST |
| 185.00 | 21.90 | 25.20 | 23.55 | 9.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.91 | 0.01 | -0.08 | 4/20/2026 | 7/1/2026 4:00:18 PM EST |
| 190.00 | 27.00 | 30.00 | 28.50 | 36.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | -0.95 | 0.01 | -0.05 | 6/23/2026 | 7/1/2026 4:00:18 PM EST |
| 195.00 | 31.40 | 34.90 | 33.15 | 26.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.03 | 6/3/2026 | 7/1/2026 4:00:18 PM EST |
| 200.00 | 37.00 | 39.90 | 38.45 | 15.69 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 4/21/2026 | 7/1/2026 4:00:18 PM EST |
| 210.00 | 47.00 | 49.90 | 48.45 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/1/2026 4:00:18 PM EST | |||
| 220.00 | 56.30 | 59.90 | 58.10 | 42.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 7/1/2026 4:00:18 PM EST |
| 230.00 | 66.30 | 69.90 | 68.10 | 48.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 7/1/2026 4:00:18 PM EST |
| 240.00 | 76.30 | 79.90 | 78.10 | 60.39 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 7/1/2026 4:00:18 PM EST |
| 250.00 | 86.30 | 89.80 | 88.05 | % | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 260.00 | 96.30 | 99.90 | 98.10 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 270.00 | 107.10 | 109.80 | 108.45 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 280.00 | 116.30 | 119.90 | 118.10 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 290.00 | 126.40 | 129.90 | 128.15 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 300.00 | 136.30 | 139.80 | 138.05 | % | 0.46 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 310.00 | 147.10 | 149.80 | 148.45 | % | 0.48 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 320.00 | 157.10 | 159.90 | 158.50 | % | 0.50 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST | |||
| 330.00 | 166.30 | 169.90 | 168.10 | % | 0.51 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:18 PM EST |