Options Chain for FACTSET RESH SYS INC COM (FDS) - $201.50 as of 2/13/2026 6:18:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 41.50 | 47.40 | 44.45 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 165.00 | 36.70 | 42.30 | 39.50 | % | 0.24 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 170.00 | 31.90 | 37.40 | 34.65 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 175.00 | 28.00 | 32.60 | 30.30 | 110.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.09 | 0.97 | 0.00 | -0.08 | 1/2/2026 | 2/13/2026 3:59:56 PM EST |
| 180.00 | 23.50 | 27.70 | 25.60 | 24.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | 0.93 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 185.00 | 18.60 | 23.00 | 20.80 | 28.97 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.87 | 0.89 | 0.01 | -0.23 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 190.00 | 14.10 | 19.20 | 16.65 | 101.36 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.87 | 0.83 | 0.01 | -0.30 | 12/24/2025 | 2/13/2026 3:59:56 PM EST |
| 195.00 | 11.70 | 14.20 | 12.95 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.57 | 0.76 | 0.02 | -0.35 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 200.00 | 8.70 | 10.20 | 9.45 | 8.44 | +1.64 | +24.12% | 0.05 | 6 | 9 | 0.56 | 0.65 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 210.00 | 3.70 | 5.40 | 4.55 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.57 | 0.40 | 0.03 | -0.42 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 220.00 | 1.15 | 2.30 | 1.73 | 1.31 | +0.21 | +19.10% | 0.01 | 22 | 139 | 0.54 | 0.22 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 230.00 | 0.35 | 1.65 | 1.00 | 0.70 | +0.35 | +100.00% | 0.00 | 5 | 207 | 0.63 | 0.12 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 240.00 | 0.10 | 0.90 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.07 | 0.01 | -0.21 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 24 | 0.73 | 0.04 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 260.00 | 0.10 | 0.55 | 0.33 | 0.15 | -0.45 | -75.00% | 0.00 | 8 | 84 | 0.87 | 0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.37 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 389 | 0.97 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 324 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 3.10 | 1.55 | 0.10 | +0.05 | +100.00% | 0.01 | 5 | 76 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 3.20 | 1.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.57 | -1.41 | -71.22% | 0.00 | 1 | 21 | 1.02 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.92 | -0.03 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 180.00 | 0.40 | 1.55 | 0.98 | 0.70 | -1.16 | -62.37% | 0.01 | 6 | 158 | 0.73 | -0.07 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 185.00 | 0.60 | 1.70 | 1.15 | 0.90 | -5.80 | -86.57% | 0.01 | 1 | 27 | 0.66 | -0.11 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 190.00 | 1.00 | 2.10 | 1.55 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.60 | -0.17 | 0.01 | -0.30 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 195.00 | 1.45 | 3.40 | 2.43 | 3.34 | -2.31 | -40.89% | 0.01 | 1 | 17 | 0.55 | -0.24 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 200.00 | 3.20 | 4.60 | 3.90 | 4.00 | -3.20 | -44.45% | 0.02 | 2 | 303 | 0.56 | -0.35 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 210.00 | 7.90 | 9.30 | 8.60 | 10.91 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.53 | -0.60 | 0.03 | -0.42 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 220.00 | 14.90 | 18.90 | 16.90 | 17.65 | -1.85 | -9.49% | 0.08 | 3 | 55 | 0.60 | -0.78 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 230.00 | 23.70 | 28.10 | 25.90 | 31.65 | 0.00 | 0.00% | 0.11 | 0 | 172 | 1.01 | -0.88 | 0.01 | -0.27 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 240.00 | 34.00 | 39.00 | 36.50 | 38.50 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.32 | -0.93 | 0.01 | -0.21 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 250.00 | 43.40 | 48.70 | 46.05 | 46.37 | -2.17 | -4.48% | 0.18 | 1 | 139 | 1.48 | -0.96 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 260.00 | 52.60 | 58.60 | 55.60 | 56.35 | -1.75 | -3.02% | 0.21 | 1 | 56 | 1.65 | -0.98 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 270.00 | 63.40 | 68.60 | 66.00 | 77.00 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.81 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 280.00 | 72.80 | 78.50 | 75.65 | 76.25 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.95 | -1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 290.00 | 82.70 | 88.60 | 85.65 | 73.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:56 PM EST |
| 300.00 | 92.70 | 98.60 | 95.65 | 43.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:56 PM EST |
| 310.00 | 102.60 | 108.60 | 105.60 | 55.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:56 PM EST |
| 320.00 | 112.60 | 118.60 | 115.60 | 69.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 330.00 | 120.40 | 128.60 | 124.50 | 55.43 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:56 PM EST |
| 340.00 | 130.40 | 138.60 | 134.50 | 55.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:56 PM EST |
| 350.00 | 140.40 | 148.60 | 144.50 | 62.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:56 PM EST |
| 360.00 | 150.40 | 158.60 | 154.50 | 65.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:56 PM EST |
| 370.00 | 160.40 | 168.60 | 164.50 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 380.00 | 170.40 | 178.60 | 174.50 | % | 0.46 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 390.00 | 180.40 | 188.60 | 184.50 | 97.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:56 PM EST |
| 400.00 | 190.40 | 198.60 | 194.50 | 109.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:56 PM EST |
| 410.00 | 200.40 | 208.60 | 204.50 | % | 0.50 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 420.00 | 210.40 | 218.60 | 214.50 | % | 0.51 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 430.00 | 220.40 | 228.60 | 224.50 | % | 0.52 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |