Options Chain for EQUIFAX INC COM (EFX) - $226.28 as of 4/26/2024 3:10:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 72.00 | 75.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 155.00 | 67.40 | 70.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 160.00 | 62.50 | 65.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 165.00 | 57.50 | 61.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 170.00 | 52.60 | 55.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:46 PM EST | |||
| 175.00 | 47.60 | 50.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:46 PM EST | |||
| 180.00 | 42.50 | 46.30 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:46 PM EST | |||
| 185.00 | 37.70 | 41.40 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 4/26/2024 3:59:46 PM EST | |||
| 190.00 | 32.30 | 35.80 | 26.50 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 195.00 | 27.80 | 30.90 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.06 | 4/26/2024 3:59:46 PM EST | |||
| 200.00 | 22.50 | 25.20 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.09 | 4/26/2024 3:59:46 PM EST | |||
| 210.00 | 13.50 | 16.10 | 17.00 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.82 | 0.02 | -0.13 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 220.00 | 7.90 | 8.40 | 9.50 | -0.60 | -5.95% | 2 | 123 | 0.28 | 0.62 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 230.00 | 3.20 | 3.60 | 4.03 | -1.37 | -25.37% | 20 | 221 | 0.27 | 0.36 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 240.00 | 0.20 | 1.30 | 1.20 | -0.40 | -25.00% | 2 | 233 | 0.27 | 0.16 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 250.00 | 0.25 | 0.50 | 0.49 | -0.36 | -42.36% | 2 | 147 | 0.28 | 0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 260.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 144 | 0.32 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 270.00 | 0.05 | 0.15 | 0.20 | -0.03 | -13.05% | 2 | 98 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 280.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 290.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 300.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 310.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:46 PM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.85 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 180.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.01 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 185.00 | 0.05 | 0.35 | 0.18 | -0.15 | -45.46% | 3 | 19 | 0.40 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 190.00 | 0.10 | 0.40 | 0.23 | -0.12 | -34.29% | 3 | 381 | 0.37 | -0.03 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 195.00 | 0.25 | 2.45 | 0.33 | -0.04 | -10.82% | 4 | 324 | 0.46 | -0.04 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 200.00 | 0.45 | 0.65 | 0.50 | -0.10 | -16.67% | 5 | 176 | 0.33 | -0.08 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 210.00 | 1.40 | 1.60 | 1.20 | -0.11 | -8.40% | 2 | 193 | 0.29 | -0.18 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 220.00 | 4.00 | 4.30 | 3.60 | +0.06 | +1.70% | 23 | 107 | 0.28 | -0.38 | 0.03 | -0.16 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 230.00 | 9.20 | 9.70 | 8.20 | -1.00 | -10.87% | 174 | 977 | 0.27 | -0.64 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 240.00 | 16.60 | 17.90 | 16.14 | 0.00 | 0.00% | 0 | 267 | 0.37 | -0.84 | 0.02 | -0.09 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 250.00 | 25.60 | 28.20 | 33.73 | 0.00 | 0.00% | 0 | 93 | 0.48 | -0.94 | 0.01 | -0.04 | 4/18/2024 | 4/26/2024 3:59:46 PM EST |
| 260.00 | 34.40 | 38.00 | 38.20 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.99 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:46 PM EST |
| 270.00 | 45.00 | 48.00 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:46 PM EST |
| 280.00 | 54.50 | 58.00 | 36.09 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:46 PM EST |
| 290.00 | 65.00 | 68.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 300.00 | 75.10 | 78.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 310.00 | 84.40 | 88.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 320.00 | 94.30 | 98.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 330.00 | 105.00 | 108.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 340.00 | 115.00 | 118.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 350.00 | 124.90 | 128.10 | 95.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:46 PM EST |
| 360.00 | 134.10 | 138.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 370.00 | 145.00 | 148.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 380.00 | 154.40 | 158.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 390.00 | 164.40 | 168.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 400.00 | 174.60 | 178.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |