Options Chain for FACTSET RESH SYS INC COM (FDS) - $299.91 as of 8/24/2026 2:09:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 170.90 | 179.10 | 175.00 | % | 1.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 135.00 | 166.00 | 174.10 | 170.05 | % | 1.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 140.00 | 160.90 | 169.10 | 165.00 | % | 1.18 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 145.00 | 155.90 | 164.10 | 160.00 | % | 1.10 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 150.00 | 151.00 | 159.10 | 155.05 | % | 1.03 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 146.10 | 154.10 | 150.10 | % | 0.97 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 141.10 | 149.10 | 145.10 | % | 0.91 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 165.00 | 136.10 | 144.10 | 140.10 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 170.00 | 131.10 | 139.10 | 135.10 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 126.00 | 134.20 | 130.10 | % | 0.74 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 121.20 | 129.20 | 125.20 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 185.00 | 116.30 | 124.30 | 120.30 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 190.00 | 111.40 | 119.40 | 115.40 | % | 0.61 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 195.00 | 107.10 | 114.50 | 110.80 | % | 0.57 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 200.00 | 102.20 | 109.60 | 105.90 | 100.81 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 92.60 | 100.00 | 96.30 | % | 0.46 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 220.00 | 83.10 | 89.10 | 86.10 | 81.78 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.68 | 0.96 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 230.00 | 73.80 | 79.80 | 76.80 | 74.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.64 | 0.94 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 240.00 | 64.80 | 70.80 | 67.80 | % | 0.28 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.09 | 8/24/2026 4:00:01 PM EST | |||
| 250.00 | 56.20 | 62.40 | 59.30 | 54.20 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.43 | 0.88 | 0.00 | -0.12 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 260.00 | 48.10 | 53.90 | 51.00 | 35.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.47 | 0.83 | 0.00 | -0.14 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 270.00 | 40.80 | 45.90 | 43.35 | 35.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | 0.78 | 0.01 | -0.17 | 7/28/2026 | 8/24/2026 4:00:01 PM EST |
| 280.00 | 34.00 | 38.70 | 36.35 | 33.25 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.48 | 0.71 | 0.01 | -0.19 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 290.00 | 27.70 | 32.10 | 29.90 | 30.10 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.47 | 0.65 | 0.01 | -0.20 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 300.00 | 22.20 | 26.50 | 24.35 | 25.28 | +2.60 | +11.47% | 0.08 | 2 | 13 | 0.47 | 0.57 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 310.00 | 17.50 | 21.80 | 19.65 | 20.05 | +1.09 | +5.75% | 0.06 | 1 | 11 | 0.47 | 0.50 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 320.00 | 13.00 | 19.80 | 16.40 | 13.80 | +5.45 | +65.27% | 0.05 | 5 | 6 | 0.49 | 0.43 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 330.00 | 8.50 | 14.40 | 11.45 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.45 | 0.35 | 0.01 | -0.19 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 340.00 | 5.50 | 10.30 | 7.90 | 10.39 | +1.24 | +13.56% | 0.02 | 2 | 3 | 0.43 | 0.29 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 350.00 | 4.00 | 8.50 | 6.25 | 7.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | 0.23 | 0.01 | -0.15 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 360.00 | 2.55 | 8.30 | 5.43 | 5.50 | % | 0.02 | 1 | 0 | 0.46 | 0.18 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 370.00 | 1.75 | 7.30 | 4.53 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.14 | 0.00 | -0.11 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 380.00 | 0.30 | 5.60 | 2.95 | 2.95 | -0.05 | -1.67% | 0.01 | 1 | 1 | 0.43 | 0.10 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 390.00 | 0.05 | 3.40 | 1.73 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.07 | 8/24/2026 4:00:01 PM EST | |||
| 400.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.06 | 8/24/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 3.20 | 1.60 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.05 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 5.80 | 2.90 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 5.70 | 2.85 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.02 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 5.50 | 2.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 5.30 | 2.65 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 3.60 | 1.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 5.40 | 2.70 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.45 | 0.73 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 0.55 | 1.50 | 1.03 | 1.00 | -1.70 | -62.97% | 0.00 | 1 | 1 | 0.58 | -0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 0.95 | 2.30 | 1.63 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.57 | -0.04 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 230.00 | 1.75 | 3.20 | 2.48 | 2.40 | -3.15 | -56.76% | 0.01 | 6 | 24 | 0.57 | -0.06 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 240.00 | 2.40 | 3.20 | 2.80 | 3.02 | -1.38 | -31.37% | 0.01 | 2 | 19 | 0.51 | -0.08 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 250.00 | 3.60 | 4.50 | 4.05 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 4,023 | 0.51 | -0.12 | 0.00 | -0.12 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 260.00 | 3.50 | 8.70 | 6.10 | 6.20 | -0.91 | -12.80% | 0.02 | 1 | 14 | 0.50 | -0.17 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 270.00 | 5.30 | 9.60 | 7.45 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.47 | -0.22 | 0.01 | -0.17 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 280.00 | 7.90 | 14.90 | 11.40 | 18.96 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.49 | -0.29 | 0.01 | -0.19 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 290.00 | 11.30 | 15.90 | 13.60 | 23.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.35 | 0.01 | -0.20 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 300.00 | 15.20 | 22.80 | 19.00 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.01 | -0.21 | 8/24/2026 4:00:01 PM EST | |||
| 310.00 | 20.30 | 26.80 | 23.55 | 40.00 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.45 | -0.50 | 0.01 | -0.21 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 320.00 | 27.80 | 33.80 | 30.80 | % | 0.10 | 0 | 0 | 0.48 | -0.57 | 0.01 | -0.20 | 8/24/2026 4:00:01 PM EST | |||
| 330.00 | 32.40 | 40.70 | 36.55 | % | 0.11 | 0 | 0 | 0.45 | -0.65 | 0.01 | -0.19 | 8/24/2026 4:00:01 PM EST | |||
| 340.00 | 39.70 | 47.90 | 43.80 | % | 0.13 | 0 | 0 | 0.44 | -0.71 | 0.01 | -0.17 | 8/24/2026 4:00:01 PM EST | |||
| 350.00 | 49.30 | 54.90 | 52.10 | % | 0.15 | 0 | 0 | 0.45 | -0.77 | 0.01 | -0.15 | 8/24/2026 4:00:01 PM EST | |||
| 360.00 | 56.90 | 63.50 | 60.20 | % | 0.17 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.13 | 8/24/2026 4:00:01 PM EST | |||
| 370.00 | 66.00 | 71.70 | 68.85 | % | 0.19 | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.11 | 8/24/2026 4:00:01 PM EST | |||
| 380.00 | 75.00 | 81.10 | 78.05 | 123.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.39 | -0.90 | 0.00 | -0.09 | 7/31/2026 | 8/24/2026 4:00:01 PM EST |
| 390.00 | 84.70 | 90.50 | 87.60 | % | 0.22 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.07 | 8/24/2026 4:00:01 PM EST | |||
| 400.00 | 92.60 | 100.00 | 96.30 | % | 0.24 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.06 | 8/24/2026 4:00:01 PM EST | |||
| 410.00 | 102.30 | 109.70 | 106.00 | % | 0.26 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.05 | 8/24/2026 4:00:01 PM EST | |||
| 420.00 | 112.10 | 120.20 | 116.15 | % | 0.28 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 430.00 | 122.00 | 130.00 | 126.00 | % | 0.29 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 440.00 | 131.90 | 139.90 | 135.90 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 450.00 | 141.90 | 149.90 | 145.90 | % | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST |