Options Chain for EQUIFAX INC COM (EFX) - $262.19 as of 5/27/2025 4:09:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 119.00 | 122.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 145.00 | 113.80 | 117.80 | 112.58 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 1:59:04 PM EST |
| 150.00 | 108.90 | 112.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 155.00 | 104.10 | 107.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 160.00 | 98.80 | 102.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 94.10 | 98.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 89.00 | 93.20 | 82.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 5/27/2025 1:59:04 PM EST |
| 175.00 | 84.30 | 88.20 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 79.40 | 83.20 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 74.50 | 78.20 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 190.00 | 69.50 | 73.60 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 195.00 | 65.00 | 68.70 | 75.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.05 | 12/13/2024 | 5/27/2025 1:59:04 PM EST |
| 200.00 | 60.20 | 64.10 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.07 | 5/27/2025 1:59:04 PM EST | |||
| 210.00 | 51.70 | 54.60 | 42.50 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.93 | 0.00 | -0.08 | 3/3/2025 | 5/27/2025 1:59:04 PM EST |
| 220.00 | 42.30 | 44.80 | 36.66 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.89 | 0.00 | -0.09 | 4/23/2025 | 5/27/2025 1:59:04 PM EST |
| 230.00 | 33.40 | 37.00 | 47.50 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.84 | 0.01 | -0.11 | 5/15/2025 | 5/27/2025 1:59:04 PM EST |
| 240.00 | 25.70 | 29.20 | 39.90 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.76 | 0.01 | -0.12 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 250.00 | 19.30 | 20.50 | 21.75 | 0.00 | 0.00% | 0 | 81 | 0.37 | 0.67 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 260.00 | 13.20 | 14.20 | 14.50 | +0.40 | +2.84% | 4 | 68 | 0.35 | 0.55 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 270.00 | 8.60 | 9.40 | 9.20 | -1.20 | -11.54% | 3 | 114 | 0.34 | 0.43 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 280.00 | 5.30 | 5.80 | 6.10 | -0.70 | -10.30% | 5 | 62 | 0.32 | 0.31 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 290.00 | 1.40 | 3.40 | 3.40 | +0.30 | +9.68% | 4 | 80 | 0.30 | 0.21 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 300.00 | 1.55 | 1.95 | 1.90 | -2.05 | -51.90% | 2 | 169 | 0.31 | 0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 310.00 | 0.75 | 1.05 | 1.45 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.09 | 0.01 | -0.05 | 4/25/2025 | 5/27/2025 1:59:04 PM EST |
| 320.00 | 0.00 | 2.00 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.05 | 0.00 | -0.03 | 3/5/2025 | 5/27/2025 1:59:04 PM EST |
| 330.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.03 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 340.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.02 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 350.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 1:59:04 PM EST |
| 360.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:59:04 PM EST |
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:59:04 PM EST |
| 390.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:04 PM EST |
| 400.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:04 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 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 2.27 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 1:59:04 PM EST |
| 150.00 | 0.00 | 0.75 | 1.76 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 1:59:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 5/27/2025 1:59:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | -0.02 | 4/28/2025 | 5/27/2025 1:59:04 PM EST |
| 165.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.03 | 4/28/2025 | 5/27/2025 1:59:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.01 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 175.00 | 0.00 | 0.75 | 3.41 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.01 | 0.00 | -0.03 | 4/17/2025 | 5/27/2025 1:59:04 PM EST |
| 180.00 | 0.00 | 2.45 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.03 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 185.00 | 0.00 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.02 | 0.00 | -0.04 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 190.00 | 0.05 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.02 | 0.00 | -0.04 | 3/19/2025 | 5/27/2025 1:59:04 PM EST |
| 195.00 | 0.00 | 2.75 | 0.75 | 0.00 | 0.00% | 0 | 61 | 0.64 | -0.03 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 200.00 | 0.70 | 1.30 | 1.01 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.05 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 210.00 | 1.05 | 1.75 | 1.83 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.07 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 220.00 | 2.05 | 3.90 | 2.97 | +1.87 | +170.00% | 1 | 16 | 0.40 | -0.11 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 230.00 | 3.40 | 5.60 | 4.70 | +0.30 | +6.82% | 1 | 38 | 0.39 | -0.16 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 240.00 | 5.70 | 6.10 | 5.80 | -0.60 | -9.38% | 3 | 38 | 0.37 | -0.24 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 250.00 | 8.30 | 9.10 | 9.50 | +1.70 | +21.80% | 11 | 34 | 0.35 | -0.33 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 260.00 | 12.40 | 12.70 | 12.40 | +1.00 | +8.78% | 85 | 64 | 0.33 | -0.45 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 270.00 | 15.90 | 18.80 | 16.30 | 0.00 | 0.00% | 0 | 43 | 0.32 | -0.57 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 280.00 | 22.60 | 25.30 | 25.38 | 0.00 | 0.00% | 0 | 39 | 0.29 | -0.69 | 0.01 | -0.11 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 290.00 | 30.10 | 32.40 | 39.80 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.79 | 0.01 | -0.09 | 12/23/2024 | 5/27/2025 1:59:04 PM EST |
| 300.00 | 38.80 | 42.20 | 29.90 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.87 | 0.01 | -0.07 | 5/8/2025 | 5/27/2025 1:59:04 PM EST |
| 310.00 | 48.30 | 51.70 | % | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 320.00 | 58.10 | 62.00 | 116.82 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 4/9/2025 | 5/27/2025 1:59:04 PM EST |
| 330.00 | 68.00 | 72.00 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 340.00 | 78.00 | 82.00 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 350.00 | 88.10 | 92.00 | 83.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 5/27/2025 1:59:04 PM EST |
| 360.00 | 98.10 | 101.90 | 104.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:59:04 PM EST |
| 370.00 | 108.00 | 112.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 380.00 | 118.00 | 122.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 390.00 | 128.00 | 132.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 400.00 | 138.10 | 142.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |