Options Chain for FACTSET RESH SYS INC COM (FDS) - $259.97 as of 9/29/2026 8:33:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 121.00 | 130.90 | 125.95 | % | 0.93 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 140.00 | 116.00 | 125.90 | 120.95 | % | 0.86 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 9/29/2026 3:59:59 PM EST | |||
| 145.00 | 111.00 | 121.00 | 116.00 | % | 0.80 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 9/29/2026 3:59:59 PM EST | |||
| 150.00 | 106.00 | 116.00 | 111.00 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 9/29/2026 3:59:59 PM EST | |||
| 155.00 | 101.00 | 111.00 | 106.00 | % | 0.68 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 9/29/2026 3:59:59 PM EST | |||
| 160.00 | 97.00 | 106.00 | 101.50 | % | 0.63 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 9/29/2026 3:59:59 PM EST | |||
| 165.00 | 92.00 | 101.90 | 96.95 | % | 0.59 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.04 | 9/29/2026 3:59:59 PM EST | |||
| 170.00 | 87.00 | 96.90 | 91.95 | % | 0.54 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.05 | 9/29/2026 3:59:59 PM EST | |||
| 175.00 | 82.20 | 89.60 | 85.90 | % | 0.49 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.05 | 9/29/2026 3:59:59 PM EST | |||
| 180.00 | 77.60 | 84.80 | 81.20 | % | 0.45 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.09 | 9/29/2026 3:59:59 PM EST | |||
| 185.00 | 73.00 | 80.10 | 76.55 | % | 0.41 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.10 | 9/29/2026 3:59:59 PM EST | |||
| 190.00 | 68.00 | 75.70 | 71.85 | % | 0.38 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.10 | 9/29/2026 3:59:59 PM EST | |||
| 195.00 | 63.40 | 70.90 | 67.15 | % | 0.34 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.12 | 9/29/2026 3:59:59 PM EST | |||
| 200.00 | 59.00 | 66.40 | 62.70 | % | 0.31 | 0 | 0 | 0.75 | 0.91 | 0.00 | -0.13 | 9/29/2026 3:59:59 PM EST | |||
| 210.00 | 50.20 | 57.70 | 53.95 | % | 0.26 | 0 | 0 | 0.70 | 0.88 | 0.00 | -0.15 | 9/29/2026 3:59:59 PM EST | |||
| 220.00 | 42.40 | 49.50 | 45.95 | % | 0.21 | 0 | 0 | 0.45 | 0.83 | 0.00 | -0.17 | 9/29/2026 3:59:59 PM EST | |||
| 230.00 | 34.10 | 42.00 | 38.05 | 40.20 | -47.44 | -54.14% | 0.17 | 1 | 1 | 0.47 | 0.78 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 240.00 | 27.40 | 35.80 | 31.60 | 52.59 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.48 | 0.71 | 0.01 | -0.21 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 250.00 | 22.30 | 27.80 | 25.05 | 23.60 | -30.16 | -56.11% | 0.10 | 3 | 17 | 0.47 | 0.64 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 260.00 | 17.30 | 22.70 | 20.00 | 20.71 | -8.09 | -28.09% | 0.08 | 31 | 3 | 0.47 | 0.56 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 270.00 | 14.70 | 19.70 | 17.20 | 16.70 | -6.00 | -26.44% | 0.06 | 9 | 7 | 0.52 | 0.48 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 280.00 | 11.10 | 15.40 | 13.25 | 10.90 | -8.00 | -42.33% | 0.05 | 63 | 44 | 0.51 | 0.41 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 290.00 | 8.00 | 12.50 | 10.25 | 8.70 | -6.00 | -40.82% | 0.04 | 1 | 46 | 0.51 | 0.34 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 300.00 | 3.90 | 9.30 | 6.60 | 6.53 | -3.17 | -32.68% | 0.02 | 21 | 53 | 0.46 | 0.28 | 0.01 | -0.18 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 310.00 | 4.40 | 7.30 | 5.85 | 5.37 | -2.03 | -27.44% | 0.02 | 7 | 61 | 0.50 | 0.22 | 0.01 | -0.16 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 320.00 | 1.60 | 7.60 | 4.60 | 3.54 | -2.34 | -39.80% | 0.01 | 63 | 28 | 0.50 | 0.18 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 330.00 | 2.25 | 4.20 | 3.23 | 3.05 | -5.40 | -63.91% | 0.01 | 2 | 1 | 0.50 | 0.14 | 0.00 | -0.12 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 340.00 | 2.25 | 3.10 | 2.68 | 3.35 | -10.45 | -75.73% | 0.01 | 1 | 1 | 0.52 | 0.11 | 0.00 | -0.10 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 350.00 | 1.15 | 2.35 | 1.75 | 1.75 | -2.28 | -56.58% | 0.01 | 32 | 22 | 0.50 | 0.09 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 360.00 | 0.30 | 2.20 | 1.25 | 1.40 | -2.50 | -64.11% | 0.00 | 4 | 3 | 0.48 | 0.07 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.65 | 1.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.05 | 0.00 | -0.05 | 9/25/2026 | 9/29/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.81 | 0.03 | 0.00 | -0.03 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 390.00 | 0.05 | 7.20 | 3.63 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.03 | 0.00 | -0.04 | 7/31/2026 | 9/29/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 3.60 | 1.80 | 3.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.02 | 0.00 | -0.02 | 9/2/2026 | 9/29/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.02 | 9/29/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.95 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/29/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/29/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 9/29/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.02 | 9/10/2026 | 9/29/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 9/29/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.03 | 9/29/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.03 | 9/29/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.04 | 9/29/2026 3:59:59 PM EST | |||
| 170.00 | 0.05 | 2.00 | 1.03 | 1.02 | +0.27 | +36.00% | 0.01 | 30 | 2 | 0.78 | -0.02 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | -0.03 | 0.00 | -0.05 | 9/16/2026 | 9/29/2026 3:59:59 PM EST |
| 180.00 | 0.30 | 1.10 | 0.70 | 1.35 | +0.55 | +68.75% | 0.00 | 1 | 32 | 0.55 | -0.04 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 185.00 | 0.25 | 2.45 | 1.35 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.05 | 0.00 | -0.10 | 8/25/2026 | 9/29/2026 3:59:59 PM EST |
| 190.00 | 0.05 | 6.50 | 3.28 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.61 | -0.06 | 0.00 | -0.10 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 195.00 | 1.30 | 3.00 | 2.15 | 1.90 | +0.60 | +46.16% | 0.01 | 6 | 5 | 0.59 | -0.07 | 0.00 | -0.12 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 200.00 | 1.10 | 3.10 | 2.10 | 2.40 | +0.25 | +11.63% | 0.01 | 11 | 97 | 0.54 | -0.09 | 0.00 | -0.13 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 210.00 | 1.65 | 3.70 | 2.68 | 3.45 | +0.55 | +18.97% | 0.01 | 5 | 3 | 0.50 | -0.12 | 0.00 | -0.15 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 220.00 | 4.10 | 6.40 | 5.25 | 6.00 | +1.08 | +21.96% | 0.02 | 12 | 42 | 0.54 | -0.17 | 0.00 | -0.17 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 230.00 | 5.30 | 8.50 | 6.90 | 8.90 | +3.50 | +64.82% | 0.03 | 13 | 2 | 0.51 | -0.22 | 0.01 | -0.19 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 240.00 | 7.30 | 14.50 | 10.90 | 11.86 | +3.86 | +48.25% | 0.05 | 6 | 71 | 0.54 | -0.29 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 250.00 | 10.80 | 17.00 | 13.90 | 14.35 | +3.55 | +32.87% | 0.06 | 15 | 13 | 0.55 | -0.36 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 260.00 | 15.40 | 22.50 | 18.95 | 18.95 | +3.95 | +26.34% | 0.07 | 34 | 20 | 0.52 | -0.44 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 270.00 | 21.00 | 27.70 | 24.35 | 26.00 | +6.00 | +30.00% | 0.09 | 6 | 30 | 0.51 | -0.52 | 0.01 | -0.22 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 280.00 | 27.20 | 33.90 | 30.55 | 30.60 | +3.60 | +13.34% | 0.11 | 3 | 15 | 0.51 | -0.59 | 0.01 | -0.21 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 290.00 | 34.20 | 43.00 | 38.60 | % | 0.13 | 0 | 0 | 0.53 | -0.66 | 0.01 | -0.19 | 9/29/2026 3:59:59 PM EST | |||
| 300.00 | 42.50 | 50.80 | 46.65 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.54 | -0.72 | 0.01 | -0.18 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 310.00 | 50.30 | 59.00 | 54.65 | 42.12 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | -0.78 | 0.01 | -0.16 | 9/25/2026 | 9/29/2026 3:59:59 PM EST |
| 320.00 | 60.00 | 66.90 | 63.45 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.68 | -0.82 | 0.01 | -0.14 | 9/14/2026 | 9/29/2026 3:59:59 PM EST |
| 330.00 | 69.10 | 76.50 | 72.80 | 63.52 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.74 | -0.86 | 0.00 | -0.12 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 340.00 | 78.50 | 85.90 | 82.20 | 63.37 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.77 | -0.89 | 0.00 | -0.10 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 350.00 | 88.00 | 95.50 | 91.75 | % | 0.26 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.09 | 9/29/2026 3:59:59 PM EST | |||
| 360.00 | 97.80 | 105.40 | 101.60 | 69.08 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | -0.93 | 0.00 | -0.07 | 8/19/2026 | 9/29/2026 3:59:59 PM EST |
| 370.00 | 107.40 | 115.00 | 111.20 | 91.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.80 | -0.95 | 0.00 | -0.05 | 9/10/2026 | 9/29/2026 3:59:59 PM EST |
| 380.00 | 115.10 | 125.00 | 120.05 | % | 0.32 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 9/29/2026 3:59:59 PM EST | |||
| 390.00 | 125.10 | 135.00 | 130.05 | 106.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.95 | -0.97 | 0.00 | -0.04 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 400.00 | 135.10 | 145.00 | 140.05 | 119.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 9/10/2026 | 9/29/2026 3:59:59 PM EST |
| 410.00 | 145.90 | 155.00 | 150.45 | % | 0.37 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 9/29/2026 3:59:59 PM EST | |||
| 420.00 | 155.10 | 165.00 | 160.05 | % | 0.38 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 430.00 | 165.10 | 175.00 | 170.05 | % | 0.40 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 440.00 | 175.10 | 185.00 | 180.05 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 450.00 | 185.10 | 195.00 | 190.05 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST |