Options Chain for FACTSET RESH SYS INC COM (FDS) - $287.51 as of 10/3/2025 4:02:52 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 | 129.60 | 137.60 | 133.60 | 142.00 | 0.00 | 0.00% | 0.89 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 124.50 | 133.10 | 128.80 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 119.10 | 127.80 | 123.45 | % | 0.77 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 114.70 | 122.70 | 118.70 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 109.20 | 118.20 | 113.70 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 104.80 | 112.80 | 108.80 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 100.00 | 108.30 | 104.15 | % | 0.58 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 94.90 | 102.90 | 98.90 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 90.10 | 98.10 | 94.10 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 84.50 | 93.50 | 89.00 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 200.00 | 80.50 | 88.00 | 84.25 | 88.24 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 70.80 | 78.40 | 74.60 | % | 0.36 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 220.00 | 61.20 | 68.10 | 64.65 | % | 0.29 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 230.00 | 51.50 | 59.10 | 55.30 | 67.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.07 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 42.50 | 49.80 | 46.15 | % | 0.19 | 0 | 0 | 0.58 | 0.90 | 0.00 | -0.09 | 10/3/2025 3:59:55 PM EST | |||
| 250.00 | 34.60 | 39.90 | 37.25 | 36.00 | % | 0.15 | 1 | 0 | 0.35 | 0.85 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 260.00 | 26.80 | 33.50 | 30.15 | % | 0.12 | 0 | 0 | 0.38 | 0.77 | 0.01 | -0.14 | 10/3/2025 3:59:55 PM EST | |||
| 270.00 | 21.00 | 26.80 | 23.90 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.01 | -0.15 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 15.60 | 16.50 | 16.05 | 16.27 | +0.07 | +0.44% | 0.06 | 2 | 6 | 0.34 | 0.57 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 290.00 | 11.00 | 11.60 | 11.30 | 11.50 | +0.50 | +4.55% | 0.04 | 21 | 21 | 0.33 | 0.46 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 300.00 | 7.10 | 7.80 | 7.45 | 7.40 | +0.20 | +2.78% | 0.02 | 11 | 51 | 0.32 | 0.35 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 4.50 | 5.00 | 4.75 | 4.65 | +0.05 | +1.09% | 0.02 | 6 | 76 | 0.32 | 0.25 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 320.00 | 2.75 | 3.00 | 2.88 | 2.95 | +0.23 | +8.46% | 0.01 | 9 | 52 | 0.32 | 0.17 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 1.50 | 3.40 | 2.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | 0.11 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 340.00 | 0.70 | 2.00 | 1.35 | 0.90 | -0.15 | -14.29% | 0.00 | 2 | 19 | 0.34 | 0.07 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 350.00 | 0.05 | 1.70 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.04 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.02 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 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 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.45 | % | 0.00 | 1 | 0 | 0.56 | -0.01 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 6 | 4 | 0.39 | -0.06 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 240.00 | 1.45 | 1.95 | 1.70 | 1.85 | -0.13 | -6.57% | 0.01 | 13 | 5 | 0.36 | -0.10 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 250.00 | 3.00 | 3.40 | 3.20 | 3.10 | -0.18 | -5.49% | 0.01 | 11 | 42 | 0.36 | -0.15 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 260.00 | 4.80 | 5.40 | 5.10 | 4.85 | -0.05 | -1.02% | 0.02 | 10 | 57 | 0.35 | -0.23 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 7.70 | 8.40 | 8.05 | 7.73 | +0.03 | +0.39% | 0.03 | 9 | 93 | 0.35 | -0.32 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 280.00 | 11.70 | 12.10 | 11.90 | 12.30 | +0.63 | +5.40% | 0.04 | 3 | 67 | 0.34 | -0.43 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 290.00 | 16.80 | 17.60 | 17.20 | 17.43 | +0.43 | +2.53% | 0.06 | 2 | 53 | 0.34 | -0.54 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 300.00 | 22.30 | 28.00 | 25.15 | 23.49 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.38 | -0.65 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 29.60 | 34.20 | 31.90 | 30.57 | -0.60 | -1.93% | 0.10 | 1 | 23 | 0.36 | -0.75 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 320.00 | 35.30 | 42.90 | 39.10 | 39.80 | +3.95 | +11.02% | 0.12 | 2 | 6 | 0.32 | -0.83 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 46.90 | 51.90 | 49.40 | 49.50 | +6.50 | +15.12% | 0.15 | 1 | 9 | 0.44 | -0.89 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 340.00 | 55.20 | 61.70 | 58.45 | 50.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.54 | -0.93 | 0.00 | -0.05 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 350.00 | 63.60 | 72.20 | 67.90 | 59.02 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 74.10 | 82.00 | 78.05 | 79.00 | +6.00 | +8.22% | 0.22 | 2 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 83.70 | 91.50 | 87.60 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 380.00 | 94.10 | 101.50 | 97.80 | 88.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 390.00 | 103.50 | 108.40 | 105.95 | 107.64 | +0.04 | +0.04% | 0.27 | 1 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 400.00 | 113.50 | 121.50 | 117.50 | 117.59 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 410.00 | 123.50 | 132.20 | 127.85 | 117.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 420.00 | 133.50 | 142.20 | 137.85 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 430.00 | 143.70 | 152.20 | 147.95 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 440.00 | 153.50 | 162.20 | 157.85 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 450.00 | 163.50 | 172.20 | 167.85 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 460.00 | 173.50 | 182.20 | 177.85 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 470.00 | 183.50 | 192.20 | 187.85 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 480.00 | 193.50 | 202.20 | 197.85 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |