Options Chain for EQUIFAX INC COM (EFX) - $245.98 as of 7/25/2025 12:39:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 85.00 | 88.80 | 86.90 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 165.00 | 80.00 | 83.70 | 81.85 | % | 0.50 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 170.00 | 75.20 | 78.70 | 76.95 | % | 0.45 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 175.00 | 70.30 | 73.60 | 71.95 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 180.00 | 65.10 | 68.80 | 66.95 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 185.00 | 60.10 | 63.90 | 62.00 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 190.00 | 55.20 | 57.90 | 56.55 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:09 AM EST | |||
| 195.00 | 50.20 | 53.20 | 51.70 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:59:09 AM EST | |||
| 200.00 | 45.20 | 48.20 | 46.70 | % | 0.23 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:59:09 AM EST | |||
| 210.00 | 35.70 | 38.50 | 37.10 | % | 0.18 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.06 | 7/25/2025 11:59:09 AM EST | |||
| 220.00 | 26.00 | 28.70 | 27.35 | 27.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.41 | 0.92 | 0.01 | -0.09 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 230.00 | 16.80 | 19.70 | 18.25 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.34 | 0.85 | 0.01 | -0.12 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 240.00 | 9.10 | 11.40 | 10.25 | 11.49 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.25 | 0.69 | 0.02 | -0.14 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 250.00 | 3.70 | 5.40 | 4.55 | 4.58 | -1.72 | -27.31% | 0.02 | 2 | 85 | 0.24 | 0.43 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 260.00 | 1.45 | 2.40 | 1.93 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.26 | 0.21 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 270.00 | 0.45 | 0.90 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 2 | 213 | 0.27 | 0.09 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.32 | 0.03 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 290.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.14 | -48.28% | 0.00 | 3 | 40 | 0.34 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 300.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:09 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 7/25/2025 11:59:09 AM EST |
| 200.00 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | -0.04 | 0.00 | -0.06 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 220.00 | 0.40 | 0.80 | 0.60 | 0.70 | +0.15 | +27.28% | 0.00 | 11 | 375 | 0.35 | -0.08 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 230.00 | 1.05 | 1.45 | 1.25 | 1.40 | -0.10 | -6.67% | 0.01 | 2 | 325 | 0.28 | -0.15 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 240.00 | 2.85 | 3.50 | 3.18 | 3.50 | -0.20 | -5.41% | 0.01 | 3 | 191 | 0.26 | -0.31 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 250.00 | 7.10 | 8.10 | 7.60 | 8.04 | +0.54 | +7.20% | 0.03 | 4 | 76 | 0.25 | -0.57 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 260.00 | 14.10 | 16.60 | 15.35 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.27 | -0.79 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 270.00 | 22.90 | 24.80 | 23.85 | 28.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.37 | -0.91 | 0.01 | -0.06 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 280.00 | 31.90 | 35.60 | 33.75 | 38.89 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 290.00 | 41.60 | 45.40 | 43.50 | 34.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 6/27/2025 | 7/25/2025 11:59:09 AM EST |
| 300.00 | 52.50 | 55.30 | 53.90 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 310.00 | 61.60 | 65.50 | 63.55 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 320.00 | 71.50 | 75.40 | 73.45 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 330.00 | 81.80 | 85.40 | 83.60 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 340.00 | 91.70 | 95.50 | 93.60 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 350.00 | 101.60 | 105.50 | 103.55 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 360.00 | 111.70 | 115.50 | 113.60 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 370.00 | 121.80 | 125.50 | 123.65 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 380.00 | 131.50 | 135.50 | 133.50 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 390.00 | 141.90 | 145.40 | 143.65 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST |