Options Chain for EQUIFAX INC COM (EFX) - $263.05 as of 5/30/2025 6:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 123.10 | 126.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 117.90 | 121.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 112.80 | 116.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 107.80 | 111.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 102.90 | 106.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 97.90 | 101.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 170.00 | 92.90 | 96.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 175.00 | 87.90 | 91.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 82.90 | 86.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 185.00 | 78.00 | 82.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 190.00 | 73.40 | 76.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 195.00 | 68.40 | 72.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 200.00 | 63.50 | 67.10 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.07 | 5/30/2025 3:59:53 PM EST | |||
| 210.00 | 53.70 | 57.30 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.10 | 5/30/2025 3:59:53 PM EST | |||
| 220.00 | 44.00 | 47.50 | 44.90 | +29.63 | +194.05% | 1 | 1 | 0.65 | 0.94 | 0.00 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 34.50 | 38.00 | 49.82 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.90 | 0.01 | -0.16 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 25.40 | 28.20 | 26.05 | +3.55 | +15.78% | 1 | 50 | 0.46 | 0.84 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 16.80 | 19.80 | 16.00 | 0.00 | 0.00% | 0 | 66 | 0.34 | 0.76 | 0.01 | -0.21 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 260.00 | 10.70 | 12.40 | 10.50 | +0.20 | +1.95% | 30 | 806 | 0.33 | 0.62 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 270.00 | 5.40 | 7.20 | 6.60 | +0.31 | +4.93% | 56 | 281 | 0.31 | 0.42 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 280.00 | 2.55 | 3.40 | 2.74 | 0.00 | 0.00% | 0 | 280 | 0.32 | 0.25 | 0.02 | -0.16 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 290.00 | 0.55 | 2.70 | 1.07 | 0.00 | 0.00% | 0 | 68 | 0.33 | 0.13 | 0.01 | -0.11 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 300.00 | 0.05 | 1.45 | 0.66 | 0.00 | 0.00% | 0 | 108 | 0.32 | 0.06 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.02 | 0.00 | -0.03 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.95 | 0.05 | -0.13 | -72.23% | 1 | 1 | 0.51 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.55 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.80 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.02 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.85 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.70 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 200.00 | 0.05 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.02 | 0.00 | -0.07 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 0.05 | 1.65 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.04 | 0.00 | -0.10 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 220.00 | 0.30 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 45 | 0.52 | -0.06 | 0.00 | -0.13 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 1.10 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 41 | 0.49 | -0.10 | 0.01 | -0.16 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 0.85 | 2.70 | 1.95 | -0.85 | -30.36% | 10 | 2,548 | 0.43 | -0.16 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 2.10 | 3.90 | 3.40 | -0.90 | -20.93% | 26 | 1,260 | 0.34 | -0.24 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 260.00 | 4.40 | 6.90 | 6.50 | -1.70 | -20.74% | 72 | 341 | 0.30 | -0.38 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 270.00 | 9.30 | 12.30 | 10.90 | -3.50 | -24.31% | 52 | 694 | 0.29 | -0.58 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 280.00 | 15.90 | 19.50 | 20.20 | +0.19 | +0.95% | 1 | 223 | 0.30 | -0.75 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 290.00 | 24.50 | 27.50 | 26.30 | -6.30 | -19.33% | 2 | 25 | 0.47 | -0.87 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 300.00 | 33.90 | 37.00 | 35.60 | -21.00 | -37.11% | 2 | 0 | 0.53 | -0.94 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 310.00 | 43.80 | 47.30 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 320.00 | 53.70 | 57.10 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 330.00 | 63.70 | 67.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 340.00 | 73.70 | 77.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |