Options Chain for EQUIFAX INC COM (EFX) - $240.33 as of 3/31/2025 3:50:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 91.30 | 94.80 | 156.72 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 86.30 | 89.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 160.00 | 81.30 | 84.80 | 90.66 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:57 PM EST |
| 165.00 | 76.30 | 79.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 170.00 | 71.30 | 75.00 | 118.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 3/31/2025 2:58:57 PM EST |
| 175.00 | 66.60 | 69.90 | 86.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 11/26/2024 | 3/31/2025 2:58:57 PM EST |
| 180.00 | 61.50 | 64.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:58:57 PM EST | |||
| 185.00 | 56.50 | 59.70 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 3/31/2025 2:58:57 PM EST | |||
| 190.00 | 51.50 | 54.70 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 195.00 | 46.60 | 50.00 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.06 | 3/31/2025 2:58:57 PM EST | |||
| 200.00 | 41.70 | 44.60 | 43.18 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.00 | -0.10 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 210.00 | 32.10 | 35.20 | 54.70 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.92 | 0.01 | -0.13 | 11/26/2024 | 3/31/2025 2:58:57 PM EST |
| 220.00 | 23.30 | 25.60 | 46.30 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.86 | 0.01 | -0.18 | 11/26/2024 | 3/31/2025 2:58:57 PM EST |
| 230.00 | 16.40 | 17.30 | 14.80 | 0.00 | 0.00% | 0 | 31 | 0.41 | 0.75 | 0.01 | -0.23 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 240.00 | 9.70 | 10.40 | 8.60 | 0.00 | 0.00% | 0 | 67 | 0.39 | 0.58 | 0.02 | -0.25 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 250.00 | 4.90 | 5.50 | 4.10 | -0.70 | -14.59% | 4 | 113 | 0.37 | 0.38 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 260.00 | 2.00 | 2.80 | 1.80 | -0.68 | -27.42% | 29 | 399 | 0.38 | 0.22 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 270.00 | 0.85 | 1.25 | 1.00 | +0.13 | +14.95% | 5 | 159 | 0.38 | 0.11 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 280.00 | 0.05 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 114 | 0.36 | 0.05 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 290.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 790 | 0.52 | 0.02 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 300.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.45 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 310.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:57 PM EST |
| 320.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:57 PM EST |
| 330.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 340.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.86 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:58:57 PM EST |
| 350.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:58:57 PM EST |
| 360.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:57 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:57 PM EST |
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 184 | 1.13 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:58:57 PM EST |
| 400.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:57 PM EST |
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 430.00 | 0.00 | 0.75 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 2:58:57 PM EST |
| 440.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 3/31/2025 2:58:57 PM EST |
| 450.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 2:58:57 PM EST |
| 460.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 40 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 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 | 0.48 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 2:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 2:58:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:57 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | -0.01 | 10/22/2024 | 3/31/2025 2:58:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 2/5/2025 | 3/31/2025 2:58:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.10 | +0.05 | +100.00% | 9 | 14 | 0.84 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.04 | 2/20/2025 | 3/31/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.05 | 3/31/2025 2:58:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.02 | 0.00 | -0.06 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 200.00 | 0.10 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.04 | 0.00 | -0.10 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 210.00 | 0.40 | 2.05 | 0.57 | 0.00 | 0.00% | 0 | 443 | 0.51 | -0.08 | 0.01 | -0.13 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 220.00 | 1.20 | 1.75 | 1.34 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.14 | 0.01 | -0.18 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 230.00 | 2.85 | 3.50 | 3.20 | +0.36 | +12.68% | 15 | 128 | 0.40 | -0.25 | 0.01 | -0.23 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 240.00 | 6.00 | 6.60 | 6.50 | -1.10 | -14.48% | 9 | 1,568 | 0.38 | -0.42 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 250.00 | 11.10 | 12.00 | 13.30 | 0.00 | 0.00% | 0 | 28 | 0.36 | -0.62 | 0.02 | -0.23 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 260.00 | 18.20 | 20.70 | 25.91 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.78 | 0.01 | -0.18 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 270.00 | 26.10 | 29.60 | 28.75 | +8.60 | +42.68% | 2 | 23 | 0.54 | -0.89 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 280.00 | 36.20 | 39.20 | 39.28 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.95 | 0.01 | -0.06 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 290.00 | 45.80 | 49.10 | 46.30 | 0.00 | 0.00% | 0 | 112 | 0.72 | -0.98 | 0.00 | -0.03 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 300.00 | 55.80 | 59.10 | 56.30 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 310.00 | 66.10 | 69.10 | 40.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:57 PM EST |
| 320.00 | 75.70 | 79.10 | 50.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 2:58:57 PM EST |
| 330.00 | 85.50 | 89.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 340.00 | 95.50 | 99.00 | 88.30 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:58:57 PM EST |
| 350.00 | 106.00 | 109.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 360.00 | 115.90 | 119.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 370.00 | 125.70 | 129.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 380.00 | 135.50 | 139.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 390.00 | 145.90 | 149.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 400.00 | 155.50 | 159.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 410.00 | 165.60 | 169.10 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 420.00 | 175.80 | 179.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 430.00 | 185.50 | 189.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 440.00 | 195.50 | 199.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 450.00 | 205.60 | 209.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 460.00 | 215.90 | 219.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |