Options Chain for EQUIFAX INC COM (EFX) - $245.03 as of 11/20/2024 4:00:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 160.50 | 163.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 90.00 | 155.50 | 158.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 150.60 | 153.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 100.00 | 145.60 | 148.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 105.00 | 140.60 | 143.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 110.00 | 135.00 | 139.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 115.00 | 130.60 | 133.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 120.00 | 125.70 | 128.60 | 175.26 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:44 PM EST |
| 125.00 | 120.70 | 123.60 | % | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 130.00 | 115.70 | 118.70 | % | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 135.00 | 110.10 | 113.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 140.00 | 105.80 | 108.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 145.00 | 100.80 | 103.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 150.00 | 95.20 | 98.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 155.00 | 90.20 | 93.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 160.00 | 85.70 | 88.70 | 84.88 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 3:59:44 PM EST |
| 165.00 | 80.30 | 83.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 170.00 | 75.30 | 78.90 | 100.60 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.01 | 7/18/2024 | 11/20/2024 3:59:44 PM EST |
| 175.00 | 70.40 | 73.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:44 PM EST | |||
| 180.00 | 66.00 | 69.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:44 PM EST | |||
| 185.00 | 60.40 | 64.00 | 52.10 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.99 | 0.00 | -0.03 | 4/23/2024 | 11/20/2024 3:59:44 PM EST |
| 190.00 | 55.50 | 59.10 | 79.50 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.98 | 0.00 | -0.04 | 7/18/2024 | 11/20/2024 3:59:44 PM EST |
| 195.00 | 50.60 | 54.20 | % | 0 | 16 | 0.67 | 0.97 | 0.00 | -0.06 | 11/20/2024 3:59:44 PM EST | |||
| 200.00 | 45.70 | 48.80 | 44.30 | -43.65 | -49.63% | 1 | 57 | 0.58 | 0.95 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 210.00 | 36.00 | 39.30 | 36.50 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.94 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 220.00 | 27.70 | 29.50 | 44.42 | 0.00 | 0.00% | 0 | 109 | 0.32 | 0.87 | 0.01 | -0.12 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 230.00 | 19.20 | 20.30 | 56.00 | 0.00 | 0.00% | 0 | 33 | 0.30 | 0.79 | 0.01 | -0.13 | 7/30/2024 | 11/20/2024 3:59:44 PM EST |
| 240.00 | 12.10 | 14.50 | 10.10 | -0.50 | -4.72% | 6 | 147 | 0.29 | 0.66 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 250.00 | 6.60 | 7.70 | 5.40 | +0.35 | +6.94% | 2 | 112 | 0.28 | 0.47 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 260.00 | 3.40 | 4.50 | 3.07 | +0.42 | +15.85% | 6 | 224 | 0.28 | 0.28 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 270.00 | 1.35 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 496 | 0.28 | 0.15 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 280.00 | 0.65 | 1.00 | 0.70 | +0.09 | +14.76% | 2 | 153 | 0.29 | 0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 290.00 | 0.15 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 64 | 0.31 | 0.04 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 300.00 | 0.05 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 177 | 0.38 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 310.00 | 0.00 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 164 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 320.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 104 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 330.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:44 PM EST |
| 340.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:44 PM EST |
| 350.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:44 PM EST |
| 360.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:44 PM EST |
| 370.00 | 0.00 | 1.55 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 11/20/2024 3:59:44 PM EST |
| 380.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:44 PM EST |
| 390.00 | 0.00 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:44 PM EST |
| 400.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 410.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 420.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 430.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:44 PM EST |
| 440.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:44 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 130.00 | 0.00 | 1.70 | % | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:44 PM EST |
| 140.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:44 PM EST |
| 145.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 150.00 | 0.00 | 0.60 | 1.39 | 0.00 | 0.00% | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 3:59:44 PM EST |
| 155.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:44 PM EST |
| 160.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:44 PM EST |
| 165.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:44 PM EST |
| 170.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | -0.01 | 7/8/2024 | 11/20/2024 3:59:44 PM EST |
| 175.00 | 0.00 | 2.10 | 1.66 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 11/20/2024 3:59:44 PM EST |
| 180.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.01 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 185.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.01 | 0.00 | -0.03 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 190.00 | 0.05 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.02 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 195.00 | 0.05 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.43 | -0.03 | 0.00 | -0.06 | 9/10/2024 | 11/20/2024 3:59:44 PM EST |
| 200.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.41 | -0.05 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 210.00 | 0.45 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.06 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 220.00 | 0.05 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 413 | 0.33 | -0.13 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 230.00 | 1.30 | 2.55 | 2.95 | +0.40 | +15.69% | 2 | 539 | 0.31 | -0.21 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 240.00 | 4.70 | 5.20 | 5.90 | -0.05 | -0.84% | 11 | 360 | 0.29 | -0.34 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 250.00 | 7.80 | 9.70 | 11.30 | +0.25 | +2.27% | 37 | 36 | 0.29 | -0.53 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 260.00 | 15.60 | 16.50 | 18.30 | +2.60 | +16.57% | 3 | 243 | 0.29 | -0.72 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 270.00 | 23.80 | 25.00 | 21.80 | 0.00 | 0.00% | 0 | 154 | 0.39 | -0.85 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 280.00 | 32.20 | 35.60 | 15.40 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.92 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 290.00 | 42.70 | 45.40 | 20.69 | 0.00 | 0.00% | 0 | 36 | 0.52 | -0.96 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 300.00 | 51.80 | 55.40 | 19.60 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.99 | 0.00 | -0.01 | 10/16/2024 | 11/20/2024 3:59:44 PM EST |
| 310.00 | 61.80 | 65.40 | 38.72 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 320.00 | 71.80 | 75.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 330.00 | 81.60 | 85.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 340.00 | 91.60 | 94.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 350.00 | 101.90 | 104.70 | 56.30 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:44 PM EST |
| 360.00 | 111.70 | 114.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 370.00 | 121.40 | 124.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 380.00 | 131.90 | 134.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 390.00 | 141.80 | 144.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 400.00 | 151.60 | 154.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 410.00 | 161.90 | 164.70 | 109.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:44 PM EST |
| 420.00 | 171.90 | 174.70 | 119.63 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:44 PM EST |
| 430.00 | 181.70 | 185.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 440.00 | 191.80 | 194.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |