Options Chain for EQUIFAX INC COM (EFX) - $195.30 as of 2/20/2026 3:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 105.50 | 109.80 | 107.65 | % | 1.20 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 95.00 | 100.50 | 104.80 | 102.65 | % | 1.08 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 100.00 | 95.60 | 99.20 | 97.40 | % | 0.97 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 105.00 | 90.50 | 94.80 | 92.65 | % | 0.88 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 110.00 | 85.60 | 89.80 | 87.70 | % | 0.80 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 115.00 | 80.60 | 84.80 | 82.70 | 77.50 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:20 PM EST |
| 120.00 | 75.60 | 79.20 | 77.40 | % | 0.65 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 125.00 | 70.60 | 74.60 | 72.60 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 130.00 | 65.60 | 69.90 | 67.75 | % | 0.52 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 135.00 | 60.70 | 64.90 | 62.80 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 140.00 | 55.70 | 59.70 | 57.70 | % | 0.41 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:20 PM EST | |||
| 145.00 | 50.70 | 54.40 | 52.55 | % | 0.36 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:20 PM EST | |||
| 150.00 | 46.00 | 49.40 | 47.70 | % | 0.32 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:20 PM EST | |||
| 155.00 | 41.20 | 44.40 | 42.80 | 43.01 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 2/9/2026 | 2/20/2026 4:00:20 PM EST |
| 160.00 | 36.30 | 39.70 | 38.00 | 36.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 165.00 | 31.60 | 34.90 | 33.25 | % | 0.20 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.06 | 2/20/2026 4:00:20 PM EST | |||
| 170.00 | 26.90 | 30.10 | 28.50 | % | 0.17 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.07 | 2/20/2026 4:00:20 PM EST | |||
| 175.00 | 22.90 | 24.70 | 23.80 | 24.00 | +2.29 | +10.55% | 0.14 | 1 | 2 | 0.36 | 0.87 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 180.00 | 18.20 | 20.30 | 19.25 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.33 | 0.82 | 0.01 | -0.11 | 2/10/2026 | 2/20/2026 4:00:20 PM EST |
| 185.00 | 14.50 | 16.80 | 15.65 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.36 | 0.75 | 0.02 | -0.13 | 2/9/2026 | 2/20/2026 4:00:20 PM EST |
| 190.00 | 11.90 | 12.60 | 12.25 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.36 | 0.67 | 0.02 | -0.14 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 195.00 | 8.60 | 9.70 | 9.15 | 8.20 | +0.55 | +7.19% | 0.05 | 10 | 26 | 0.35 | 0.58 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 200.00 | 6.00 | 7.30 | 6.65 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.35 | 0.47 | 0.02 | -0.14 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 210.00 | 2.65 | 4.00 | 3.33 | 3.06 | +0.59 | +23.89% | 0.02 | 2 | 42 | 0.35 | 0.28 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 220.00 | 1.00 | 1.85 | 1.43 | 1.85 | +0.72 | +63.72% | 0.01 | 1 | 42 | 0.35 | 0.15 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 230.00 | 0.20 | 1.35 | 0.78 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.07 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 2/20/2026 4:00:20 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:20 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:20 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:20 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:20 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.35 | -0.02 | -5.41% | 0.00 | 1 | 8 | 0.72 | -0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 155.00 | 0.00 | 1.45 | 0.73 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | -0.02 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 4:00:20 PM EST |
| 160.00 | 0.20 | 1.65 | 0.93 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.04 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 4:00:20 PM EST |
| 165.00 | 0.10 | 1.20 | 0.65 | 0.85 | -0.33 | -27.97% | 0.00 | 54 | 8 | 0.41 | -0.06 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 170.00 | 0.95 | 1.10 | 1.03 | 1.25 | -0.66 | -34.56% | 0.01 | 2 | 1 | 0.43 | -0.09 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 175.00 | 1.20 | 1.95 | 1.58 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.13 | 0.01 | -0.09 | 2/13/2026 | 2/20/2026 4:00:20 PM EST |
| 180.00 | 2.00 | 2.90 | 2.45 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | -0.18 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 185.00 | 2.00 | 3.80 | 2.90 | 3.20 | -1.20 | -27.28% | 0.02 | 4 | 16 | 0.36 | -0.25 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 190.00 | 4.10 | 5.00 | 4.55 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.37 | -0.33 | 0.02 | -0.14 | 2/19/2026 | 2/20/2026 4:00:20 PM EST |
| 195.00 | 5.90 | 6.90 | 6.40 | 7.00 | -1.15 | -14.11% | 0.03 | 10 | 37 | 0.36 | -0.42 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 200.00 | 8.30 | 9.80 | 9.05 | 9.37 | -2.58 | -21.59% | 0.05 | 68 | 16 | 0.36 | -0.53 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 4:00:20 PM EST |
| 210.00 | 14.50 | 16.20 | 15.35 | 18.90 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.34 | -0.72 | 0.02 | -0.12 | 2/17/2026 | 2/20/2026 4:00:20 PM EST |
| 220.00 | 23.20 | 25.50 | 24.35 | 44.35 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.40 | -0.85 | 0.01 | -0.08 | 2/3/2026 | 2/20/2026 4:00:20 PM EST |
| 230.00 | 32.00 | 34.80 | 33.40 | 54.33 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.53 | -0.93 | 0.01 | -0.05 | 2/4/2026 | 2/20/2026 4:00:20 PM EST |
| 240.00 | 41.70 | 44.60 | 43.15 | 72.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | -0.97 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 4:00:20 PM EST |
| 250.00 | 50.60 | 54.50 | 52.55 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:20 PM EST | |||
| 260.00 | 60.50 | 64.70 | 62.60 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 270.00 | 70.50 | 74.70 | 72.60 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 280.00 | 80.60 | 84.70 | 82.65 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 290.00 | 90.60 | 94.70 | 92.65 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 300.00 | 100.60 | 104.70 | 102.65 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 310.00 | 110.50 | 114.70 | 112.60 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 320.00 | 120.60 | 124.70 | 122.65 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST | |||
| 330.00 | 130.50 | 134.70 | 132.60 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:20 PM EST |