Options Chain for FACTSET RESH SYS INC COM (FDS) - $213.52 as of 4/10/2026 6:08:44 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 | 108.90 | 114.80 | 111.85 | % | 0.93 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 125.00 | 103.30 | 109.10 | 106.20 | 87.40 | 0.00 | 0.00% | 0.85 | 0 | 1 | 6.24 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:03 PM EST |
| 130.00 | 98.30 | 104.70 | 101.50 | % | 0.78 | 0 | 7 | 6.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 135.00 | 94.10 | 99.60 | 96.85 | % | 0.72 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 140.00 | 89.30 | 94.70 | 92.00 | % | 0.66 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 145.00 | 83.00 | 89.70 | 86.35 | % | 0.60 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 150.00 | 78.00 | 84.70 | 81.35 | % | 0.54 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 155.00 | 73.20 | 79.60 | 76.40 | % | 0.49 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 160.00 | 68.30 | 74.10 | 71.20 | 62.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 165.00 | 63.30 | 69.20 | 66.25 | % | 0.40 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 170.00 | 58.80 | 64.60 | 61.70 | % | 0.36 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 175.00 | 53.30 | 58.50 | 55.90 | % | 0.32 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 180.00 | 48.30 | 54.20 | 51.25 | 51.90 | +5.70 | +12.34% | 0.28 | 2 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 185.00 | 43.30 | 49.20 | 46.25 | % | 0.25 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 190.00 | 38.40 | 44.40 | 41.40 | 42.20 | +0.20 | +0.48% | 0.22 | 3 | 49 | 2.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 195.00 | 33.40 | 39.30 | 36.35 | 34.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.41 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 200.00 | 29.80 | 33.40 | 31.60 | 30.70 | 0.00 | 0.00% | 0.16 | 0 | 1,082 | 1.94 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 210.00 | 19.90 | 23.40 | 21.65 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 313 | 1.48 | 0.98 | 0.00 | -0.08 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 220.00 | 9.90 | 12.70 | 11.30 | 12.25 | +4.88 | +66.22% | 0.05 | 7 | 906 | 0.86 | 0.84 | 0.02 | -0.72 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 230.00 | 2.75 | 5.90 | 4.33 | 4.55 | +2.40 | +111.63% | 0.02 | 3 | 810 | 0.58 | 0.54 | 0.04 | -0.93 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 240.00 | 0.20 | 1.45 | 0.83 | 1.03 | +0.42 | +68.86% | 0.00 | 5 | 139 | 0.60 | 0.16 | 0.03 | -0.56 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 250.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.01 | +2.95% | 0.00 | 102 | 365 | 0.69 | 0.02 | 0.01 | -0.09 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.20 | -0.10 | -33.34% | 0.00 | 8 | 512 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.40 | 1.20 | 0.25 | +0.08 | +47.06% | 0.00 | 432 | 213 | 1.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 222 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.11 | +0.01 | +10.00% | 0.01 | 3 | 49 | 3.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 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 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 104 | 4.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 150 | 4.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.39 | -97.50% | 0.00 | 20 | 28 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 31 | 162 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 195.00 | 0.05 | 1.55 | 0.80 | 0.05 | -0.10 | -66.67% | 0.00 | 22 | 60 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 316 | 1.18 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.20 | -0.02 | 0.00 | -0.08 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 220.00 | 0.05 | 1.00 | 0.53 | 0.52 | -2.03 | -79.61% | 0.00 | 25 | 51 | 0.50 | -0.16 | 0.02 | -0.72 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 230.00 | 2.35 | 3.70 | 3.03 | 2.85 | -3.59 | -55.75% | 0.01 | 14 | 26 | 0.50 | -0.46 | 0.04 | -0.93 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 240.00 | 7.40 | 13.20 | 10.30 | 11.53 | -9.42 | -44.97% | 0.04 | 2 | 10 | 1.11 | -0.84 | 0.03 | -0.56 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 250.00 | 16.10 | 20.40 | 18.25 | 30.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.98 | -0.98 | 0.01 | -0.09 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 260.00 | 27.00 | 31.40 | 29.20 | 43.31 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:03 PM EST |
| 270.00 | 35.00 | 41.90 | 38.45 | % | 0.14 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 280.00 | 45.00 | 51.90 | 48.45 | 86.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:03 PM EST |
| 290.00 | 55.00 | 61.80 | 58.40 | 97.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:03 PM EST |