Options Chain for EQUIFAX INC COM (EFX) - $296.59 as of 9/6/2024 3:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 155.20 | 159.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 140.00 | 150.60 | 154.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 145.00 | 145.30 | 149.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 150.00 | 140.30 | 144.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 155.00 | 135.30 | 139.70 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 160.00 | 130.30 | 134.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 165.00 | 125.30 | 129.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 170.00 | 120.30 | 124.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 175.00 | 115.30 | 119.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 180.00 | 110.30 | 114.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 185.00 | 105.40 | 109.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 190.00 | 100.40 | 104.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 195.00 | 95.80 | 99.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 200.00 | 90.70 | 94.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 210.00 | 80.60 | 84.50 | 66.50 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.03 | 7/18/2024 | 9/6/2024 3:59:48 PM EST |
| 220.00 | 70.70 | 74.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 230.00 | 60.90 | 64.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:48 PM EST | |||
| 240.00 | 50.60 | 54.10 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.08 | 9/6/2024 3:59:48 PM EST | |||
| 250.00 | 40.80 | 45.00 | 44.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.12 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
| 260.00 | 31.60 | 35.20 | 35.80 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.93 | 0.01 | -0.17 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
| 270.00 | 22.70 | 25.50 | 15.92 | 0.00 | 0.00% | 0 | 69 | 0.44 | 0.87 | 0.01 | -0.22 | 7/30/2024 | 9/6/2024 3:59:48 PM EST |
| 280.00 | 13.30 | 16.20 | 19.80 | 0.00 | 0.00% | 0 | 179 | 0.32 | 0.77 | 0.02 | -0.25 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 290.00 | 8.00 | 8.60 | 9.90 | -3.20 | -24.43% | 9 | 69 | 0.30 | 0.58 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 300.00 | 3.40 | 4.00 | 4.30 | -1.55 | -26.50% | 3 | 76 | 0.29 | 0.34 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 310.00 | 0.65 | 1.75 | 2.90 | 0.00 | 0.00% | 0 | 185 | 0.30 | 0.16 | 0.02 | -0.16 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 0.70 | 1.05 | -0.10 | -8.70% | 2 | 29 | 0.30 | 0.07 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.02 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 340.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 360.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 370.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 380.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:48 PM EST |
| 390.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.45 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.45 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.45 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.45 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | -0.03 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.14 | 0.00 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 1.65 | 1.09 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.03 | 7/24/2024 | 9/6/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 1.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:48 PM EST | |||
| 240.00 | 0.05 | 1.50 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.01 | 0.00 | -0.08 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 250.00 | 0.10 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.03 | 0.00 | -0.12 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 260.00 | 0.25 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 29 | 0.38 | -0.07 | 0.01 | -0.17 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 270.00 | 0.75 | 1.40 | 0.73 | 0.00 | 0.00% | 0 | 78 | 0.34 | -0.13 | 0.01 | -0.22 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 280.00 | 2.35 | 2.85 | 1.20 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.23 | 0.02 | -0.25 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 290.00 | 5.40 | 5.90 | 4.79 | +1.04 | +27.74% | 10 | 87 | 0.31 | -0.42 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 300.00 | 10.80 | 11.50 | 10.00 | +2.00 | +25.00% | 2 | 305 | 0.29 | -0.66 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 310.00 | 17.00 | 20.40 | 11.20 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.84 | 0.02 | -0.16 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 320.00 | 26.20 | 30.00 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.09 | 9/6/2024 3:59:48 PM EST | |||
| 330.00 | 36.00 | 39.70 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.04 | 9/6/2024 3:59:48 PM EST | |||
| 340.00 | 45.60 | 50.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 350.00 | 55.70 | 60.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 360.00 | 66.10 | 70.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 370.00 | 75.60 | 80.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 380.00 | 85.90 | 90.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 390.00 | 95.60 | 100.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |