Options Chain for FACTSET RESH SYS INC COM (FDS) - $285.20 as of 10/9/2025 7:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 128.80 | 137.80 | 133.30 | 127.44 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 155.00 | 123.80 | 132.80 | 128.30 | 122.45 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:04 PM EST |
| 160.00 | 118.80 | 127.80 | 123.30 | % | 0.77 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 165.00 | 113.80 | 122.80 | 118.30 | % | 0.72 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 170.00 | 108.80 | 117.70 | 113.25 | % | 0.67 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 175.00 | 103.80 | 112.80 | 108.30 | % | 0.62 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 180.00 | 98.80 | 107.80 | 103.30 | % | 0.57 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 185.00 | 94.30 | 102.10 | 98.20 | % | 0.53 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 190.00 | 89.90 | 97.50 | 93.70 | % | 0.49 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 195.00 | 84.30 | 92.50 | 88.40 | % | 0.45 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 200.00 | 79.40 | 87.50 | 83.45 | 90.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:04 PM EST |
| 210.00 | 69.40 | 77.20 | 73.30 | % | 0.35 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 220.00 | 59.90 | 67.20 | 63.55 | % | 0.29 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 230.00 | 50.20 | 57.30 | 53.75 | % | 0.23 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 240.00 | 40.00 | 48.00 | 44.00 | 37.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 250.00 | 30.50 | 37.70 | 34.10 | 26.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 260.00 | 20.40 | 28.00 | 24.20 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | 0.95 | 0.01 | -0.07 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 270.00 | 11.50 | 19.10 | 15.30 | 17.00 | +7.55 | +79.90% | 0.06 | 1 | 26 | 0.75 | 0.82 | 0.02 | -0.18 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 280.00 | 6.90 | 7.90 | 7.40 | 6.40 | +0.40 | +6.67% | 0.03 | 8 | 188 | 0.38 | 0.57 | 0.03 | -0.27 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 290.00 | 2.55 | 3.10 | 2.83 | 2.50 | 0.00 | 0.00% | 0.01 | 17 | 420 | 0.35 | 0.28 | 0.03 | -0.24 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 1.30 | +0.50 | +62.50% | 0.00 | 34 | 455 | 0.39 | 0.09 | 0.01 | -0.12 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 310.00 | 0.20 | 0.50 | 0.35 | 0.45 | +0.20 | +80.00% | 0.00 | 25 | 216 | 0.39 | 0.02 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 320.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 3 | 146 | 0.45 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 514 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 256 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/9/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.32 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.54 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.61 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 34 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:04 PM EST |
| 230.00 | 0.05 | 2.10 | 1.08 | 0.05 | -0.21 | -80.77% | 0.00 | 10 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.08 | -0.45 | -84.91% | 0.00 | 20 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.60 | +0.02 | +3.45% | 0.00 | 1 | 68 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 260.00 | 0.40 | 1.25 | 0.83 | 0.70 | -0.30 | -30.00% | 0.00 | 9 | 55 | 0.42 | -0.05 | 0.01 | -0.07 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 270.00 | 1.20 | 1.80 | 1.50 | 1.40 | -0.70 | -33.34% | 0.01 | 57 | 187 | 0.33 | -0.18 | 0.02 | -0.18 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 280.00 | 4.00 | 4.50 | 4.25 | 5.19 | -0.81 | -13.50% | 0.02 | 7 | 306 | 0.31 | -0.43 | 0.03 | -0.27 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 290.00 | 8.00 | 13.80 | 10.90 | 8.00 | -4.98 | -38.37% | 0.04 | 1 | 169 | 0.54 | -0.72 | 0.03 | -0.24 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 300.00 | 16.20 | 21.80 | 19.00 | 15.00 | -6.28 | -29.52% | 0.06 | 2 | 303 | 0.61 | -0.91 | 0.01 | -0.12 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 310.00 | 23.70 | 31.50 | 27.60 | 31.03 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.72 | -0.98 | 0.00 | -0.04 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 320.00 | 35.20 | 41.10 | 38.15 | 41.18 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.91 | -1.00 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 4:00:04 PM EST |
| 330.00 | 45.60 | 51.60 | 48.60 | 49.30 | -0.27 | -0.55% | 0.15 | 5,500 | 490 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 340.00 | 54.30 | 61.10 | 57.70 | 53.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 4:00:04 PM EST |
| 350.00 | 66.30 | 71.20 | 68.75 | 69.30 | -1.56 | -2.21% | 0.20 | 2,500 | 11 | 1.28 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST |
| 360.00 | 75.40 | 81.10 | 78.25 | 75.26 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:04 PM EST |
| 370.00 | 85.40 | 91.20 | 88.30 | 88.27 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:04 PM EST |
| 380.00 | 95.60 | 101.20 | 98.40 | 94.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:04 PM EST |
| 390.00 | 103.30 | 111.20 | 107.25 | 95.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:04 PM EST |
| 400.00 | 115.60 | 121.20 | 118.40 | 117.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:04 PM EST |
| 410.00 | 125.40 | 131.20 | 128.30 | 102.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:04 PM EST |
| 420.00 | 135.60 | 141.20 | 138.40 | 139.30 | % | 0.33 | 3,000 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:04 PM EST | |
| 430.00 | 145.20 | 151.20 | 148.20 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 440.00 | 155.10 | 161.20 | 158.15 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 450.00 | 165.10 | 171.20 | 168.15 | % | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 460.00 | 175.40 | 181.10 | 178.25 | % | 0.39 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 470.00 | 185.10 | 191.00 | 188.05 | % | 0.40 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 480.00 | 195.30 | 201.00 | 198.15 | % | 0.41 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 490.00 | 205.60 | 211.20 | 208.40 | % | 0.43 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 500.00 | 214.40 | 221.20 | 217.80 | % | 0.44 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:04 PM EST | |||
| 510.00 | 225.30 | 231.20 | 228.25 | 204.51 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:04 PM EST |