Options Chain for FACTSET RESH SYS INC COM (FDS) - $190.75 as of 2/24/2026 7:57:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 79.90 | 85.80 | 82.85 | % | 0.69 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 2/24/2026 3:59:33 PM EST | |||
| 125.00 | 74.50 | 81.00 | 77.75 | % | 0.62 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 2/24/2026 3:59:33 PM EST | |||
| 130.00 | 69.50 | 76.30 | 72.90 | % | 0.56 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.03 | 2/24/2026 3:59:33 PM EST | |||
| 135.00 | 65.20 | 71.70 | 68.45 | % | 0.51 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.05 | 2/24/2026 3:59:33 PM EST | |||
| 140.00 | 60.90 | 67.10 | 64.00 | % | 0.46 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.07 | 2/24/2026 3:59:33 PM EST | |||
| 145.00 | 56.00 | 62.60 | 59.30 | % | 0.41 | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.08 | 2/24/2026 3:59:33 PM EST | |||
| 150.00 | 51.00 | 57.80 | 54.40 | % | 0.36 | 0 | 0 | 0.92 | 0.89 | 0.00 | -0.09 | 2/24/2026 3:59:33 PM EST | |||
| 155.00 | 48.20 | 53.30 | 50.75 | % | 0.33 | 0 | 0 | 0.69 | 0.87 | 0.00 | -0.10 | 2/24/2026 3:59:33 PM EST | |||
| 160.00 | 43.90 | 49.10 | 46.50 | % | 0.29 | 0 | 0 | 0.68 | 0.85 | 0.00 | -0.11 | 2/24/2026 3:59:33 PM EST | |||
| 165.00 | 39.80 | 45.40 | 42.60 | % | 0.26 | 0 | 0 | 0.68 | 0.82 | 0.01 | -0.13 | 2/24/2026 3:59:33 PM EST | |||
| 170.00 | 35.20 | 41.40 | 38.30 | 35.20 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.65 | 0.79 | 0.01 | -0.14 | 2/19/2026 | 2/24/2026 3:59:33 PM EST |
| 175.00 | 30.60 | 37.20 | 33.90 | % | 0.19 | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.15 | 2/24/2026 3:59:33 PM EST | |||
| 180.00 | 29.00 | 32.00 | 30.50 | % | 0.17 | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.15 | 2/24/2026 3:59:33 PM EST | |||
| 185.00 | 25.40 | 28.70 | 27.05 | % | 0.15 | 0 | 0 | 0.60 | 0.69 | 0.01 | -0.16 | 2/24/2026 3:59:33 PM EST | |||
| 190.00 | 23.20 | 25.70 | 24.45 | % | 0.13 | 0 | 0 | 0.61 | 0.65 | 0.01 | -0.17 | 2/24/2026 3:59:33 PM EST | |||
| 195.00 | 20.10 | 22.90 | 21.50 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.60 | 0.60 | 0.01 | -0.17 | 2/20/2026 | 2/24/2026 3:59:33 PM EST |
| 200.00 | 17.30 | 20.00 | 18.65 | 18.82 | +5.17 | +37.88% | 0.09 | 2 | 10 | 0.58 | 0.56 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:33 PM EST |
| 210.00 | 13.20 | 15.80 | 14.50 | 14.20 | % | 0.07 | 32 | 0 | 0.59 | 0.47 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:33 PM EST | |
| 220.00 | 9.30 | 11.90 | 10.60 | 10.40 | +0.40 | +4.00% | 0.05 | 6 | 1 | 0.57 | 0.39 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:33 PM EST |
| 230.00 | 6.30 | 9.20 | 7.75 | 7.70 | +2.35 | +43.93% | 0.03 | 2 | 1 | 0.57 | 0.31 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:33 PM EST |
| 240.00 | 4.30 | 6.80 | 5.55 | % | 0.02 | 0 | 0 | 0.56 | 0.25 | 0.01 | -0.13 | 2/24/2026 3:59:33 PM EST | |||
| 250.00 | 3.40 | 5.50 | 4.45 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.01 | -0.12 | 2/24/2026 3:59:33 PM EST | |||
| 260.00 | 2.30 | 3.40 | 2.85 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.01 | -0.10 | 2/24/2026 3:59:33 PM EST | |||
| 270.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.00 | -0.08 | 2/24/2026 3:59:33 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.66 | 0.09 | 0.00 | -0.07 | 2/24/2026 3:59:33 PM EST | |||
| 290.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.05 | 2/24/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.02 | 2/24/2026 3:59:33 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.03 | 2/24/2026 3:59:33 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | -0.04 | 0.00 | -0.03 | 2/24/2026 3:59:33 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.02 | -0.05 | 0.00 | -0.05 | 2/24/2026 3:59:33 PM EST | |||
| 140.00 | 0.05 | 7.10 | 3.58 | % | 0.03 | 0 | 0 | 0.75 | -0.07 | 0.00 | -0.07 | 2/24/2026 3:59:33 PM EST | |||
| 145.00 | 0.05 | 7.00 | 3.53 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | -0.09 | 0.00 | -0.08 | 2/19/2026 | 2/24/2026 3:59:33 PM EST |
| 150.00 | 0.05 | 7.30 | 3.68 | % | 0.02 | 0 | 0 | 0.65 | -0.11 | 0.00 | -0.09 | 2/24/2026 3:59:33 PM EST | |||
| 155.00 | 2.70 | 4.90 | 3.80 | % | 0.02 | 0 | 0 | 0.69 | -0.13 | 0.00 | -0.10 | 2/24/2026 3:59:33 PM EST | |||
| 160.00 | 3.10 | 4.90 | 4.00 | 3.97 | -1.82 | -31.44% | 0.03 | 3 | 4 | 0.65 | -0.15 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 3:59:33 PM EST |
| 165.00 | 2.05 | 6.10 | 4.08 | % | 0.02 | 0 | 0 | 0.59 | -0.18 | 0.01 | -0.13 | 2/24/2026 3:59:33 PM EST | |||
| 170.00 | 4.80 | 7.80 | 6.30 | % | 0.04 | 0 | 0 | 0.64 | -0.21 | 0.01 | -0.14 | 2/24/2026 3:59:33 PM EST | |||
| 175.00 | 6.60 | 8.60 | 7.60 | 9.55 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | -0.24 | 0.01 | -0.15 | 2/23/2026 | 2/24/2026 3:59:33 PM EST |
| 180.00 | 8.40 | 10.70 | 9.55 | 8.90 | -1.40 | -13.60% | 0.05 | 2 | 1 | 0.65 | -0.28 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:33 PM EST |
| 185.00 | 9.00 | 12.00 | 10.50 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.61 | -0.31 | 0.01 | -0.16 | 2/19/2026 | 2/24/2026 3:59:33 PM EST |
| 190.00 | 11.10 | 13.50 | 12.30 | 11.94 | -3.56 | -22.97% | 0.06 | 28 | 3 | 0.60 | -0.35 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:33 PM EST |
| 195.00 | 14.00 | 15.70 | 14.85 | 14.40 | % | 0.08 | 1 | 0 | 0.61 | -0.40 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:33 PM EST | |
| 200.00 | 16.20 | 18.10 | 17.15 | 16.30 | % | 0.09 | 26 | 0 | 0.61 | -0.44 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:33 PM EST | |
| 210.00 | 20.70 | 23.50 | 22.10 | % | 0.11 | 0 | 0 | 0.58 | -0.53 | 0.01 | -0.17 | 2/24/2026 3:59:33 PM EST | |||
| 220.00 | 27.40 | 29.80 | 28.60 | % | 0.13 | 0 | 0 | 0.59 | -0.61 | 0.01 | -0.16 | 2/24/2026 3:59:33 PM EST | |||
| 230.00 | 34.30 | 36.90 | 35.60 | % | 0.15 | 0 | 0 | 0.58 | -0.69 | 0.01 | -0.15 | 2/24/2026 3:59:33 PM EST | |||
| 240.00 | 42.30 | 44.70 | 43.50 | 48.59 | % | 0.18 | 1 | 0 | 0.58 | -0.75 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:33 PM EST | |
| 250.00 | 50.20 | 54.40 | 52.30 | 51.53 | -10.52 | -16.96% | 0.21 | 2 | 1 | 0.60 | -0.81 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:33 PM EST |
| 260.00 | 57.90 | 63.10 | 60.50 | 70.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | -0.85 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 3:59:33 PM EST |
| 270.00 | 67.00 | 72.30 | 69.65 | 73.54 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | -0.89 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 3:59:33 PM EST |
| 280.00 | 76.30 | 81.70 | 79.00 | 85.06 | % | 0.28 | 2 | 0 | 0.71 | -0.91 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:33 PM EST | |
| 290.00 | 86.00 | 91.40 | 88.70 | % | 0.31 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.05 | 2/24/2026 3:59:33 PM EST |