Options Chain for FACTSET RESH SYS INC COM (FDS) - $340.47 as of 11/6/2026 6:53:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 231.40 | 239.40 | 235.40 | 145.38 | 0.00 | 0.00% | 2.24 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 11/5/2026 4:00:03 PM EST |
| 110.00 | 226.40 | 234.80 | 230.60 | % | 2.10 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 115.00 | 221.10 | 229.60 | 225.35 | % | 1.96 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 120.00 | 216.30 | 223.60 | 219.95 | % | 1.83 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 125.00 | 211.30 | 218.90 | 215.10 | 111.10 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 11/5/2026 4:00:03 PM EST |
| 130.00 | 206.50 | 213.70 | 210.10 | 91.22 | 0.00 | 0.00% | 1.62 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 11/5/2026 4:00:03 PM EST |
| 135.00 | 201.50 | 209.70 | 205.60 | % | 1.52 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 140.00 | 196.10 | 204.70 | 200.40 | % | 1.43 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 145.00 | 191.10 | 199.70 | 195.40 | % | 1.35 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 150.00 | 186.60 | 194.70 | 190.65 | % | 1.27 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 155.00 | 181.60 | 189.80 | 185.70 | % | 1.20 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 160.00 | 176.20 | 184.80 | 180.50 | % | 1.13 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 165.00 | 171.30 | 179.80 | 175.55 | % | 1.06 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 170.00 | 166.70 | 174.80 | 170.75 | 168.21 | 0.00 | 0.00% | 1.00 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 4:00:03 PM EST |
| 175.00 | 161.40 | 169.90 | 165.65 | 109.85 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 11/5/2026 4:00:03 PM EST |
| 180.00 | 156.80 | 164.90 | 160.85 | 59.75 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 11/5/2026 4:00:03 PM EST |
| 185.00 | 151.40 | 160.00 | 155.70 | % | 0.84 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:03 PM EST | |||
| 190.00 | 146.50 | 155.00 | 150.75 | 67.38 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 11/5/2026 4:00:03 PM EST |
| 195.00 | 141.50 | 150.10 | 145.80 | 47.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 11/5/2026 4:00:03 PM EST |
| 200.00 | 136.60 | 145.10 | 140.85 | 130.34 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 4:00:03 PM EST |
| 210.00 | 127.10 | 135.20 | 131.15 | 33.50 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 11/5/2026 4:00:03 PM EST |
| 220.00 | 116.80 | 125.20 | 121.00 | 56.00 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.03 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 11/5/2026 4:00:03 PM EST |
| 230.00 | 107.40 | 115.50 | 111.45 | 100.00 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.97 | 0.99 | 0.00 | -0.01 | 10/30/2026 | 11/5/2026 4:00:03 PM EST |
| 240.00 | 97.50 | 104.20 | 100.85 | 54.60 | 0.00 | 0.00% | 0.42 | 0 | 19 | 0.86 | 0.99 | 0.00 | -0.02 | 9/9/2026 | 11/5/2026 4:00:03 PM EST |
| 250.00 | 87.80 | 94.50 | 91.15 | 66.00 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.80 | 0.97 | 0.00 | -0.04 | 8/24/2026 | 11/5/2026 4:00:03 PM EST |
| 260.00 | 78.30 | 85.30 | 81.80 | 27.20 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.75 | 0.95 | 0.00 | -0.06 | 9/29/2026 | 11/5/2026 4:00:03 PM EST |
| 270.00 | 69.10 | 76.00 | 72.55 | 50.35 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.70 | 0.92 | 0.00 | -0.09 | 10/21/2026 | 11/5/2026 4:00:03 PM EST |
| 280.00 | 59.80 | 66.80 | 63.30 | 50.60 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.65 | 0.89 | 0.00 | -0.12 | 11/3/2026 | 11/5/2026 4:00:03 PM EST |
| 290.00 | 51.00 | 58.20 | 54.60 | 50.38 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.47 | 0.85 | 0.00 | -0.15 | 10/23/2026 | 11/5/2026 4:00:03 PM EST |
| 300.00 | 43.00 | 49.70 | 46.35 | 42.15 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.46 | 0.80 | 0.01 | -0.18 | 11/2/2026 | 11/5/2026 4:00:03 PM EST |
| 310.00 | 35.60 | 42.50 | 39.05 | 42.60 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.47 | 0.74 | 0.01 | -0.21 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 320.00 | 28.50 | 36.90 | 32.70 | 26.15 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.47 | 0.67 | 0.01 | -0.23 | 10/30/2026 | 11/5/2026 4:00:03 PM EST |
| 330.00 | 23.10 | 31.00 | 27.05 | 22.35 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.48 | 0.60 | 0.01 | -0.25 | 10/30/2026 | 11/5/2026 4:00:03 PM EST |
| 340.00 | 17.80 | 25.80 | 21.80 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.47 | 0.53 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 350.00 | 12.90 | 21.40 | 17.15 | 16.90 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.46 | 0.46 | 0.01 | -0.25 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 360.00 | 11.30 | 17.00 | 14.15 | 10.58 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.48 | 0.39 | 0.01 | -0.24 | 11/3/2026 | 11/5/2026 4:00:03 PM EST |
| 370.00 | 6.70 | 14.70 | 10.70 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | 0.32 | 0.01 | -0.22 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 380.00 | 3.90 | 12.20 | 8.05 | 6.51 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.46 | 0.26 | 0.01 | -0.20 | 11/3/2026 | 11/5/2026 4:00:03 PM EST |
| 390.00 | 1.35 | 8.00 | 4.68 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | 0.21 | 0.01 | -0.17 | 11/2/2026 | 11/5/2026 4:00:03 PM EST |
| 400.00 | 0.75 | 5.60 | 3.18 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.39 | 0.16 | 0.00 | -0.15 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 410.00 | 0.05 | 7.70 | 3.88 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.41 | 0.13 | 0.00 | -0.12 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 420.00 | 0.05 | 6.20 | 3.13 | 5.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.09 | 0.00 | -0.10 | 8/25/2026 | 11/5/2026 4:00:03 PM EST |
| 430.00 | 0.10 | 8.20 | 4.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.07 | 0.00 | -0.08 | 10/22/2026 | 11/5/2026 4:00:03 PM EST |
| 440.00 | 0.10 | 7.70 | 3.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.05 | 0.00 | -0.06 | 10/30/2026 | 11/5/2026 4:00:03 PM EST |
| 450.00 | 0.05 | 7.50 | 3.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.04 | 0.00 | -0.05 | 9/29/2026 | 11/5/2026 4:00:03 PM EST |
| 460.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/5/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/5/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/5/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 11/5/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/5/2026 4:00:03 PM EST |
| 150.00 | 0.10 | 4.90 | 2.50 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/5/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 4.90 | 2.45 | 4.67 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 11/5/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 486 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 11/5/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/5/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/5/2026 4:00:03 PM EST |
| 175.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 180.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/5/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/5/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.20 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/5/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.11 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | -0.01 | 0.00 | -0.01 | 11/3/2026 | 11/5/2026 4:00:03 PM EST |
| 230.00 | 0.05 | 5.50 | 2.78 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.70 | -0.01 | 0.00 | -0.01 | 11/3/2026 | 11/5/2026 4:00:03 PM EST |
| 240.00 | 0.05 | 6.00 | 3.03 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.65 | -0.01 | 0.00 | -0.02 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 250.00 | 0.30 | 6.00 | 3.15 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.63 | -0.03 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 260.00 | 0.60 | 6.30 | 3.45 | 5.27 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.60 | -0.05 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 270.00 | 0.85 | 3.40 | 2.13 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 773 | 0.49 | -0.08 | 0.00 | -0.09 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 280.00 | 0.25 | 7.70 | 3.98 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.11 | 0.00 | -0.12 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 290.00 | 1.35 | 7.00 | 4.18 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | -0.15 | 0.00 | -0.15 | 11/4/2026 | 11/5/2026 4:00:03 PM EST |
| 300.00 | 4.50 | 10.20 | 7.35 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.49 | -0.20 | 0.01 | -0.18 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 310.00 | 5.40 | 13.80 | 9.60 | 9.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.26 | 0.01 | -0.21 | 11/2/2026 | 11/5/2026 4:00:03 PM EST |
| 320.00 | 8.70 | 17.20 | 12.95 | 11.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | -0.33 | 0.01 | -0.23 | 11/5/2026 | 11/5/2026 4:00:03 PM EST |
| 330.00 | 12.80 | 21.00 | 16.90 | 25.69 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.40 | 0.01 | -0.25 | 10/26/2026 | 11/5/2026 4:00:03 PM EST |
| 340.00 | 18.10 | 26.00 | 22.05 | 65.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | -0.47 | 0.01 | -0.25 | 10/1/2026 | 11/5/2026 4:00:03 PM EST |
| 350.00 | 24.60 | 31.00 | 27.80 | 73.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | -0.54 | 0.01 | -0.25 | 10/1/2026 | 11/5/2026 4:00:03 PM EST |
| 360.00 | 30.80 | 37.80 | 34.30 | 48.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.48 | -0.61 | 0.01 | -0.24 | 10/21/2026 | 11/5/2026 4:00:03 PM EST |
| 370.00 | 35.60 | 44.00 | 39.80 | 144.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.68 | 0.01 | -0.22 | 6/26/2026 | 11/5/2026 4:00:03 PM EST |
| 380.00 | 43.60 | 51.90 | 47.75 | 146.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | -0.74 | 0.01 | -0.20 | 6/15/2026 | 11/5/2026 4:00:03 PM EST |
| 390.00 | 51.60 | 60.00 | 55.80 | 118.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.44 | -0.79 | 0.01 | -0.17 | 10/7/2026 | 11/5/2026 4:00:03 PM EST |
| 400.00 | 60.00 | 68.30 | 64.15 | 69.30 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.41 | -0.84 | 0.00 | -0.15 | 11/3/2026 | 11/5/2026 4:00:03 PM EST |
| 410.00 | 68.80 | 77.00 | 72.90 | % | 0.18 | 0 | 0 | 0.60 | -0.88 | 0.00 | -0.12 | 11/5/2026 4:00:03 PM EST | |||
| 420.00 | 78.30 | 86.20 | 82.25 | % | 0.20 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.10 | 11/5/2026 4:00:03 PM EST | |||
| 430.00 | 87.70 | 95.80 | 91.75 | % | 0.21 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.08 | 11/5/2026 4:00:03 PM EST | |||
| 440.00 | 96.80 | 105.00 | 100.90 | % | 0.23 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.06 | 11/5/2026 4:00:03 PM EST | |||
| 450.00 | 106.40 | 114.90 | 110.65 | % | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.05 | 11/5/2026 4:00:03 PM EST | |||
| 460.00 | % | 0.00 | 0 | 0 | EST |