Options Chain for FACTSET RESH SYS INC COM (FDS) - $290.09 as of 12/26/2025 2:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 114.10 | 122.70 | 118.40 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 180.00 | 109.00 | 117.80 | 113.40 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 185.00 | 104.20 | 112.80 | 108.50 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 99.70 | 105.00 | 102.35 | 101.36 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 94.50 | 102.90 | 98.70 | % | 0.51 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 200.00 | 89.20 | 98.00 | 93.60 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 80.00 | 88.10 | 84.05 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 220.00 | 70.10 | 77.30 | 73.70 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 60.50 | 67.50 | 64.00 | % | 0.28 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 51.00 | 57.90 | 54.45 | % | 0.23 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 41.20 | 49.00 | 45.10 | % | 0.18 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 260.00 | 32.80 | 40.70 | 36.75 | % | 0.14 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.08 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 25.80 | 30.80 | 28.30 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.10 | 12/26/2025 3:59:50 PM EST | |||
| 280.00 | 17.40 | 23.50 | 20.45 | 23.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.69 | 0.01 | -0.12 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 11.90 | 16.00 | 13.95 | % | 0.05 | 0 | 0 | 0.27 | 0.57 | 0.01 | -0.12 | 12/26/2025 3:59:50 PM EST | |||
| 300.00 | 7.80 | 13.10 | 10.45 | 9.45 | -0.55 | -5.50% | 0.03 | 1 | 6 | 0.29 | 0.44 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 310.00 | 4.10 | 7.00 | 5.55 | 5.37 | -0.85 | -13.67% | 0.02 | 1 | 6 | 0.25 | 0.31 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 320.00 | 0.10 | 7.20 | 3.65 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.20 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.12 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.07 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 350.00 | 0.20 | 2.45 | 1.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.04 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 390.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 400.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 420.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 430.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 0.20 | 1.50 | 0.85 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 0.35 | 3.50 | 1.93 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 0.30 | 2.10 | 1.20 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.05 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 0.10 | 3.20 | 1.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | -0.09 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 260.00 | 1.10 | 4.50 | 2.80 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.30 | -0.14 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 270.00 | 4.00 | 4.90 | 4.45 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.29 | -0.22 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 6.50 | 7.60 | 7.05 | 7.10 | -1.12 | -13.63% | 0.03 | 1 | 41 | 0.28 | -0.31 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 9.70 | 11.30 | 10.50 | 10.58 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.27 | -0.43 | 0.01 | -0.12 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 15.10 | 16.40 | 15.75 | 17.48 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.26 | -0.56 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 310.00 | 20.00 | 26.20 | 23.10 | 23.05 | +1.05 | +4.78% | 0.07 | 1 | 4 | 0.28 | -0.69 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 320.00 | 28.00 | 34.10 | 31.05 | % | 0.10 | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.08 | 12/26/2025 3:59:50 PM EST | |||
| 330.00 | 37.10 | 42.60 | 39.85 | 41.14 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.40 | -0.88 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 340.00 | 46.70 | 52.00 | 49.35 | 49.67 | +2.67 | +5.69% | 0.15 | 1 | 9 | 0.43 | -0.93 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 350.00 | 53.70 | 62.50 | 58.10 | 60.28 | +1.78 | +3.05% | 0.17 | 3 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 360.00 | 66.10 | 71.80 | 68.95 | 69.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.52 | -0.98 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 370.00 | 73.60 | 82.50 | 78.05 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 380.00 | 83.60 | 92.50 | 88.05 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 390.00 | 93.80 | 101.80 | 97.80 | 97.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 400.00 | 106.20 | 110.10 | 108.15 | 110.00 | -0.50 | -0.46% | 0.27 | 2 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 410.00 | 116.40 | 121.80 | 119.10 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 420.00 | 123.60 | 132.50 | 128.05 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 430.00 | 133.60 | 142.50 | 138.05 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |