Options Chain for FACTSET RESH SYS INC COM (FDS) - $292.40 as of 12/15/2025 7:54:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 124.40 | 131.80 | 128.10 | % | 0.78 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 170.00 | 119.50 | 126.70 | 123.10 | 127.08 | % | 0.72 | 2 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/12/2025 4:00:02 PM EST | |
| 175.00 | 114.50 | 121.90 | 118.20 | 122.06 | % | 0.68 | 2 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/12/2025 4:00:02 PM EST | |
| 180.00 | 109.60 | 116.80 | 113.20 | 114.59 | +1.59 | +1.41% | 0.63 | 2 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/12/2025 4:00:02 PM EST |
| 185.00 | 104.60 | 112.30 | 108.45 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 190.00 | 99.70 | 107.00 | 103.35 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 195.00 | 94.80 | 102.00 | 98.40 | 98.30 | % | 0.50 | 2 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 12/15/2025 | 12/12/2025 4:00:02 PM EST | |
| 200.00 | 89.90 | 97.10 | 93.50 | % | 0.47 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 210.00 | 80.40 | 86.40 | 83.40 | % | 0.40 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 220.00 | 70.80 | 76.80 | 73.80 | % | 0.34 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.06 | 12/12/2025 4:00:02 PM EST | |||
| 230.00 | 61.50 | 67.20 | 64.35 | % | 0.28 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.09 | 12/12/2025 4:00:02 PM EST | |||
| 240.00 | 52.40 | 58.40 | 55.40 | % | 0.23 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.12 | 12/12/2025 4:00:02 PM EST | |||
| 250.00 | 43.70 | 49.10 | 46.40 | % | 0.19 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.16 | 12/12/2025 4:00:02 PM EST | |||
| 260.00 | 35.50 | 41.50 | 38.50 | 28.85 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.53 | 0.80 | 0.01 | -0.19 | 11/26/2025 | 12/12/2025 4:00:02 PM EST |
| 270.00 | 28.00 | 34.00 | 31.00 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.73 | 0.01 | -0.22 | 11/24/2025 | 12/12/2025 4:00:02 PM EST |
| 280.00 | 21.30 | 26.60 | 23.95 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.49 | 0.65 | 0.01 | -0.24 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 290.00 | 16.00 | 20.80 | 18.40 | 18.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.46 | 0.56 | 0.01 | -0.24 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 300.00 | 11.20 | 16.00 | 13.60 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.42 | 0.46 | 0.01 | -0.23 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 310.00 | 5.30 | 11.20 | 8.25 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.47 | 0.36 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 320.00 | 5.30 | 8.30 | 6.80 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.45 | 0.26 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 330.00 | 1.50 | 6.00 | 3.75 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.46 | 0.19 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 340.00 | 2.10 | 4.00 | 3.05 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.36 | 0.13 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 350.00 | 1.50 | 3.00 | 2.25 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.08 | 0.00 | -0.08 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 360.00 | 0.90 | 2.30 | 1.60 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.06 | 12/12/2025 4:00:02 PM EST | |||
| 370.00 | 0.50 | 1.80 | 1.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.03 | 0.00 | -0.04 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 380.00 | 0.30 | 1.50 | 0.90 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.02 | 0.00 | -0.03 | 12/2/2025 | 12/12/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.05 | 0.53 | 4.65 | +4.45 | +2,225.00% | 0.00 | 1 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/12/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 4.61 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/12/2025 4:00:02 PM EST | |
| 175.00 | 0.00 | 1.10 | 0.55 | 3.49 | +3.24 | +1,296.00% | 0.00 | 2 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/12/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 4.60 | % | 0.00 | 1 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/12/2025 4:00:02 PM EST | |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.73 | % | 0.00 | 1 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/12/2025 4:00:02 PM EST | |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.75 | % | 0.00 | 1 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/12/2025 4:00:02 PM EST | |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 12/12/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.76 | % | 0.00 | 1 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/12/2025 4:00:02 PM EST | |
| 210.00 | 0.10 | 1.60 | 0.85 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | -0.02 | 0.00 | -0.04 | 12/3/2025 | 12/12/2025 4:00:02 PM EST |
| 220.00 | 0.40 | 1.90 | 1.15 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.03 | 0.00 | -0.06 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 230.00 | 1.55 | 2.55 | 2.05 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.57 | -0.06 | 0.00 | -0.09 | 12/5/2025 | 12/12/2025 4:00:02 PM EST |
| 240.00 | 1.20 | 4.30 | 2.75 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.53 | -0.09 | 0.00 | -0.12 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 250.00 | 2.90 | 4.90 | 3.90 | 3.88 | +0.42 | +12.14% | 0.02 | 1 | 131 | 0.49 | -0.14 | 0.00 | -0.16 | 12/15/2025 | 12/12/2025 4:00:02 PM EST |
| 260.00 | 2.20 | 7.10 | 4.65 | 5.09 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.51 | -0.20 | 0.01 | -0.19 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 270.00 | 3.90 | 9.00 | 6.45 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.51 | -0.27 | 0.01 | -0.22 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 280.00 | 7.40 | 14.80 | 11.10 | 10.26 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.47 | -0.35 | 0.01 | -0.24 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 290.00 | 13.50 | 18.30 | 15.90 | 14.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.48 | -0.44 | 0.01 | -0.24 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 300.00 | 16.10 | 23.50 | 19.80 | 19.30 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.45 | -0.54 | 0.01 | -0.23 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 310.00 | 24.30 | 29.70 | 27.00 | 26.67 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.43 | -0.64 | 0.01 | -0.21 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 320.00 | 31.50 | 37.10 | 34.30 | 33.74 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.47 | -0.74 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 330.00 | 39.50 | 45.30 | 42.40 | 54.16 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | -0.81 | 0.01 | -0.14 | 12/2/2025 | 12/12/2025 4:00:02 PM EST |
| 340.00 | 48.20 | 54.00 | 51.10 | 47.98 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.61 | -0.87 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 350.00 | 57.20 | 63.10 | 60.15 | 71.54 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.58 | -0.92 | 0.00 | -0.08 | 12/4/2025 | 12/12/2025 4:00:02 PM EST |
| 360.00 | 66.60 | 72.60 | 69.60 | 65.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.68 | -0.95 | 0.00 | -0.06 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 370.00 | 76.20 | 82.20 | 79.20 | % | 0.21 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 12/12/2025 4:00:02 PM EST | |||
| 380.00 | 85.90 | 91.90 | 88.90 | % | 0.23 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.03 | 12/12/2025 4:00:02 PM EST | |||
| 390.00 | 95.70 | 101.70 | 98.70 | 112.62 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 12/2/2025 | 12/12/2025 4:00:02 PM EST |
| 400.00 | 105.50 | 111.40 | 108.45 | 111.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.85 | -0.99 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 410.00 | 115.20 | 122.00 | 118.60 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 12/12/2025 4:00:02 PM EST |