Options Chain for EQUIFAX INC COM (EFX) - $163.84 as of 5/29/2026 2:20:27 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 | 75.50 | 78.80 | 77.15 | % | 0.86 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 95.00 | 70.10 | 73.70 | 71.90 | % | 0.76 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 100.00 | 65.40 | 68.90 | 67.15 | 62.08 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:57:03 PM EST |
| 105.00 | 60.50 | 63.80 | 62.15 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 110.00 | 54.70 | 58.80 | 56.75 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 115.00 | 49.90 | 53.80 | 51.85 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 120.00 | 45.60 | 48.80 | 47.20 | 62.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:57:03 PM EST |
| 125.00 | 41.10 | 43.90 | 42.50 | % | 0.34 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:57:03 PM EST | |||
| 130.00 | 36.40 | 39.00 | 37.70 | 50.20 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.76 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 5/29/2026 1:57:03 PM EST |
| 135.00 | 31.50 | 34.10 | 32.80 | % | 0.24 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 5/29/2026 1:57:03 PM EST | |||
| 140.00 | 26.10 | 29.30 | 27.70 | 25.90 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.69 | 0.97 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 1:57:03 PM EST |
| 145.00 | 22.00 | 24.50 | 23.25 | 43.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | 0.94 | 0.01 | -0.07 | 4/7/2026 | 5/29/2026 1:57:03 PM EST |
| 150.00 | 17.30 | 20.30 | 18.80 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.58 | 0.88 | 0.01 | -0.10 | 5/18/2026 | 5/29/2026 1:57:03 PM EST |
| 155.00 | 13.50 | 15.90 | 14.70 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.81 | 0.02 | -0.12 | 5/18/2026 | 5/29/2026 1:57:03 PM EST |
| 160.00 | 9.90 | 11.80 | 10.85 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.42 | 0.71 | 0.02 | -0.15 | 5/26/2026 | 5/29/2026 1:57:03 PM EST |
| 165.00 | 6.80 | 7.80 | 7.30 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.41 | 0.59 | 0.02 | -0.16 | 5/28/2026 | 5/29/2026 1:57:03 PM EST |
| 170.00 | 4.30 | 5.40 | 4.85 | 5.49 | +0.49 | +9.80% | 0.03 | 3 | 148 | 0.42 | 0.47 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 175.00 | 1.90 | 3.50 | 2.70 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.40 | 0.35 | 0.02 | -0.15 | 5/28/2026 | 5/29/2026 1:57:03 PM EST |
| 180.00 | 1.15 | 2.30 | 1.73 | 2.00 | +0.47 | +30.72% | 0.01 | 1 | 313 | 0.39 | 0.24 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 185.00 | 0.60 | 1.70 | 1.15 | 1.30 | +0.10 | +8.34% | 0.01 | 2 | 100 | 0.40 | 0.16 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 190.00 | 0.05 | 1.00 | 0.53 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | 0.10 | 0.01 | -0.07 | 5/22/2026 | 5/29/2026 1:57:03 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.45 | 0.06 | 0.01 | -0.05 | 5/27/2026 | 5/29/2026 1:57:03 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | 0.03 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 1:57:03 PM EST |
| 210.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.60 | -85.72% | 0.00 | 1 | 124 | 0.51 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:57:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:57:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:57:03 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:57:03 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:57:03 PM EST |
| 290.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 330.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 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 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:57:03 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:57:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:57:03 PM EST |
| 125.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.20 | -50.00% | 0.00 | 2 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 130.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 1:57:03 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 1:57:03 PM EST |
| 140.00 | 0.05 | 1.10 | 0.58 | 0.43 | -0.22 | -33.85% | 0.00 | 1 | 17 | 0.48 | -0.03 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 145.00 | 0.50 | 2.20 | 1.35 | 1.35 | +0.10 | +8.00% | 0.01 | 1 | 15 | 0.55 | -0.06 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 150.00 | 1.00 | 1.65 | 1.33 | 1.40 | -1.44 | -50.71% | 0.01 | 4 | 191 | 0.45 | -0.12 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 155.00 | 1.40 | 2.50 | 1.95 | 2.35 | -0.61 | -20.61% | 0.01 | 2 | 113 | 0.43 | -0.19 | 0.02 | -0.12 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 160.00 | 2.40 | 3.80 | 3.10 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.41 | -0.29 | 0.02 | -0.15 | 5/28/2026 | 5/29/2026 1:57:03 PM EST |
| 165.00 | 4.40 | 5.80 | 5.10 | 5.20 | -2.31 | -30.76% | 0.03 | 1 | 16 | 0.41 | -0.41 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 1:57:03 PM EST |
| 170.00 | 6.60 | 8.40 | 7.50 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.42 | -0.53 | 0.02 | -0.16 | 5/21/2026 | 5/29/2026 1:57:03 PM EST |
| 175.00 | 9.80 | 11.80 | 10.80 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.40 | -0.65 | 0.02 | -0.15 | 5/14/2026 | 5/29/2026 1:57:03 PM EST |
| 180.00 | 13.20 | 15.60 | 14.40 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.39 | -0.76 | 0.02 | -0.12 | 5/11/2026 | 5/29/2026 1:57:03 PM EST |
| 185.00 | 17.30 | 20.20 | 18.75 | 22.34 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.56 | -0.84 | 0.02 | -0.09 | 5/22/2026 | 5/29/2026 1:57:03 PM EST |
| 190.00 | 21.80 | 24.70 | 23.25 | 15.80 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.59 | -0.90 | 0.01 | -0.07 | 4/22/2026 | 5/29/2026 1:57:03 PM EST |
| 195.00 | 26.70 | 29.40 | 28.05 | 28.91 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.66 | -0.94 | 0.01 | -0.05 | 5/12/2026 | 5/29/2026 1:57:03 PM EST |
| 200.00 | 31.50 | 34.20 | 32.85 | 37.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | -0.97 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 1:57:03 PM EST |
| 210.00 | 41.30 | 45.50 | 43.40 | 20.04 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/20/2026 | 5/29/2026 1:57:03 PM EST |
| 220.00 | 51.40 | 54.60 | 53.00 | 29.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:57:03 PM EST |
| 230.00 | 61.40 | 64.80 | 63.10 | 49.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:57:03 PM EST |
| 240.00 | 71.40 | 75.10 | 73.25 | 69.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 1:57:03 PM EST |
| 250.00 | 81.40 | 85.50 | 83.45 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 260.00 | 91.40 | 95.40 | 93.40 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 270.00 | 101.40 | 104.70 | 103.05 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 280.00 | 111.40 | 114.70 | 113.05 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 290.00 | 121.40 | 124.80 | 123.10 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 300.00 | 131.40 | 135.20 | 133.30 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 310.00 | 141.40 | 145.10 | 143.25 | % | 0.46 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 320.00 | 151.40 | 154.80 | 153.10 | % | 0.48 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST | |||
| 330.00 | 161.40 | 165.20 | 163.30 | % | 0.49 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:03 PM EST |