Options Chain for EQUINIX INC COM (EQIX) - $825.31 as of 3/28/2025 2:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 140.40 | 148.80 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 680.00 | 122.30 | 129.10 | 173.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.12 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 700.00 | 103.00 | 109.70 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.17 | 3/28/2025 4:00:03 PM EST | |||
| 710.00 | 93.60 | 100.10 | 164.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.21 | 1/27/2025 | 3/28/2025 4:00:03 PM EST |
| 720.00 | 84.40 | 90.80 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.26 | 3/28/2025 4:00:03 PM EST | |||
| 730.00 | 75.50 | 81.50 | % | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.30 | 3/28/2025 4:00:03 PM EST | |||
| 740.00 | 65.90 | 72.70 | % | 0 | 0 | 0.32 | 0.89 | 0.00 | -0.37 | 3/28/2025 4:00:03 PM EST | |||
| 750.00 | 59.10 | 64.20 | % | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.43 | 3/28/2025 4:00:03 PM EST | |||
| 760.00 | 49.10 | 56.00 | 156.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.81 | 0.01 | -0.48 | 2/26/2025 | 3/28/2025 4:00:03 PM EST |
| 770.00 | 43.00 | 48.20 | % | 0 | 0 | 0.33 | 0.75 | 0.01 | -0.53 | 3/28/2025 4:00:03 PM EST | |||
| 780.00 | 35.60 | 40.90 | 133.30 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.69 | 0.01 | -0.57 | 1/28/2025 | 3/28/2025 4:00:03 PM EST |
| 790.00 | 28.70 | 34.10 | 122.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.62 | 0.01 | -0.59 | 2/25/2025 | 3/28/2025 4:00:03 PM EST |
| 800.00 | 22.10 | 27.30 | 21.47 | -15.93 | -42.60% | 14 | 11 | 0.29 | 0.55 | 0.01 | -0.59 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 810.00 | 16.20 | 22.60 | 129.50 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.48 | 0.01 | -0.58 | 2/20/2025 | 3/28/2025 4:00:03 PM EST |
| 820.00 | 11.00 | 17.60 | 26.02 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.40 | 0.01 | -0.54 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 830.00 | 7.10 | 11.90 | 10.54 | -8.11 | -43.49% | 10 | 4 | 0.25 | 0.33 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 840.00 | 4.00 | 11.70 | 7.41 | -7.61 | -50.67% | 3 | 13 | 0.27 | 0.27 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 850.00 | 3.50 | 9.20 | 5.31 | -3.19 | -37.53% | 12 | 13 | 0.28 | 0.21 | 0.01 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 860.00 | 2.15 | 7.30 | 4.02 | -2.27 | -36.09% | 61 | 15 | 0.28 | 0.16 | 0.00 | -0.32 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 870.00 | 0.10 | 6.70 | 2.85 | -2.37 | -45.41% | 50 | 32 | 0.27 | 0.12 | 0.00 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 880.00 | 0.05 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.09 | 0.00 | -0.21 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 890.00 | 0.05 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 45 | 0.28 | 0.07 | 0.00 | -0.16 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 900.00 | 0.05 | 5.10 | 2.26 | 0.00 | 0.00% | 0 | 78 | 0.30 | 0.05 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 910.00 | 0.00 | 4.80 | 2.02 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.03 | 0.00 | -0.08 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 920.00 | 0.00 | 4.60 | 4.65 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.02 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 930.00 | 0.00 | 4.50 | 0.77 | 0.00 | 0.00% | 0 | 92 | 0.49 | 0.01 | 0.00 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 940.00 | 0.00 | 4.40 | 0.30 | 0.00 | 0.00% | 0 | 193 | 0.51 | 0.01 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 950.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 43 | 0.39 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 960.00 | 0.00 | 4.30 | 16.40 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | -0.01 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 970.00 | 0.00 | 4.30 | 7.48 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 980.00 | 0.00 | 4.30 | 13.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:03 PM EST |
| 990.00 | 0.00 | 4.30 | 11.71 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 1,000.00 | 0.00 | 4.30 | 0.05 | -7.75 | -99.36% | 1 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 1,010.00 | 0.00 | 4.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 1,030.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 1,040.00 | 0.00 | 4.30 | 0.49 | 0.00 | 0.00% | 0 | 194 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 1,050.00 | 0.00 | 4.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:03 PM EST |
| 1,080.00 | 0.00 | 4.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 1,120.00 | 0.00 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:03 PM EST |
| 1,140.00 | 0.00 | 4.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,160.00 | 0.00 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:03 PM EST |
| 1,180.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 0.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | -0.05 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 4.70 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.12 | 3/28/2025 4:00:03 PM EST | |||
| 700.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.02 | 0.00 | -0.17 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 710.00 | 0.00 | 4.80 | 1.23 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.04 | 0.00 | -0.21 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 720.00 | 0.05 | 6.30 | 1.38 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.06 | 0.00 | -0.26 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 730.00 | 0.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.08 | 0.00 | -0.30 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 740.00 | 1.80 | 6.10 | 4.00 | +3.40 | +566.67% | 1 | 2 | 0.32 | -0.11 | 0.00 | -0.37 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 750.00 | 1.85 | 9.70 | 4.00 | +2.38 | +146.92% | 4 | 33 | 0.32 | -0.15 | 0.00 | -0.43 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 760.00 | 3.00 | 10.00 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.19 | 0.01 | -0.48 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 770.00 | 6.20 | 10.40 | 7.50 | +2.70 | +56.25% | 25 | 14 | 0.29 | -0.25 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 780.00 | 8.00 | 13.80 | 7.60 | +1.39 | +22.39% | 2 | 24 | 0.28 | -0.31 | 0.01 | -0.57 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 790.00 | 11.10 | 18.40 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.38 | 0.01 | -0.59 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 800.00 | 15.00 | 21.90 | 20.00 | +13.80 | +222.59% | 6 | 24 | 0.28 | -0.45 | 0.01 | -0.59 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 810.00 | 20.00 | 25.70 | 12.40 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.52 | 0.01 | -0.58 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 820.00 | 25.00 | 31.20 | 30.00 | +14.20 | +89.88% | 8 | 20 | 0.26 | -0.60 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 830.00 | 31.20 | 37.10 | 33.20 | +12.80 | +62.75% | 11 | 20 | 0.25 | -0.67 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 840.00 | 39.00 | 44.40 | 27.15 | 0.00 | 0.00% | 0 | 322 | 0.25 | -0.73 | 0.01 | -0.44 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 850.00 | 48.40 | 52.40 | 45.50 | +14.30 | +45.84% | 2 | 76 | 0.26 | -0.79 | 0.01 | -0.38 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 860.00 | 55.30 | 60.60 | 22.32 | 0.00 | 0.00% | 0 | 19 | 0.34 | -0.84 | 0.00 | -0.32 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 870.00 | 64.40 | 71.50 | 36.70 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.88 | 0.00 | -0.26 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 880.00 | 74.00 | 80.60 | 79.00 | +36.00 | +83.73% | 1 | 4 | 0.37 | -0.91 | 0.00 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 890.00 | 83.70 | 90.20 | 63.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.93 | 0.00 | -0.16 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 900.00 | 93.40 | 100.30 | 74.50 | 0.00 | 0.00% | 0 | 180 | 0.42 | -0.95 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 910.00 | 103.50 | 111.10 | 60.99 | 0.00 | 0.00% | 0 | 132 | 0.46 | -0.97 | 0.00 | -0.08 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 920.00 | 113.50 | 122.00 | 33.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.98 | 0.00 | -0.06 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 930.00 | 123.60 | 130.00 | 65.30 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.04 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 940.00 | 133.50 | 140.00 | 138.10 | +23.60 | +20.62% | 1 | 2 | 0.54 | -0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 950.00 | 143.50 | 150.00 | 148.12 | +95.72 | +182.68% | 1 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 960.00 | 153.60 | 160.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 970.00 | 163.50 | 171.90 | 80.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 4:00:03 PM EST |
| 980.00 | 173.50 | 181.90 | 93.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:03 PM EST |
| 990.00 | 183.50 | 190.00 | 79.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 1,000.00 | 193.50 | 200.00 | 70.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:03 PM EST |
| 1,010.00 | 203.60 | 210.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,020.00 | 213.50 | 222.00 | 98.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:03 PM EST |
| 1,030.00 | 223.50 | 232.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,040.00 | 233.50 | 242.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,050.00 | 243.50 | 252.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,060.00 | 253.50 | 262.00 | 167.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:03 PM EST |
| 1,080.00 | 273.50 | 282.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,100.00 | 293.50 | 302.00 | 187.10 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 1,120.00 | 313.50 | 322.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,140.00 | 333.50 | 342.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,160.00 | 353.50 | 361.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,180.00 | 373.50 | 381.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,200.00 | 393.50 | 402.00 | 284.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:03 PM EST |
| 1,220.00 | 413.50 | 422.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,240.00 | 433.50 | 442.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,260.00 | 453.50 | 462.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 1,280.00 | 473.50 | 481.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |