Options Chain for FACTSET RESH SYS INC COM (FDS) - $209.27 as of 3/23/2026 1:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 83.70 | 89.10 | 86.40 | % | 0.69 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.06 | 3/23/2026 3:59:53 PM EST | |||
| 130.00 | 78.80 | 84.30 | 81.55 | % | 0.63 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.06 | 3/23/2026 3:59:53 PM EST | |||
| 135.00 | 73.90 | 78.00 | 75.95 | % | 0.56 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.07 | 3/23/2026 3:59:53 PM EST | |||
| 140.00 | 69.40 | 74.90 | 72.15 | % | 0.52 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.08 | 3/23/2026 3:59:53 PM EST | |||
| 145.00 | 64.60 | 70.20 | 67.40 | % | 0.46 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.11 | 3/23/2026 3:59:53 PM EST | |||
| 150.00 | 58.90 | 65.60 | 62.25 | % | 0.41 | 0 | 0 | 0.97 | 0.92 | 0.00 | -0.12 | 3/23/2026 3:59:53 PM EST | |||
| 155.00 | 54.30 | 61.10 | 57.70 | % | 0.37 | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.13 | 3/23/2026 3:59:53 PM EST | |||
| 160.00 | 51.10 | 55.50 | 53.30 | % | 0.33 | 0 | 0 | 0.62 | 0.88 | 0.00 | -0.14 | 3/23/2026 3:59:53 PM EST | |||
| 165.00 | 47.60 | 52.30 | 49.95 | % | 0.30 | 0 | 0 | 0.65 | 0.86 | 0.00 | -0.15 | 3/23/2026 3:59:53 PM EST | |||
| 170.00 | 42.80 | 48.00 | 45.40 | % | 0.27 | 0 | 0 | 0.62 | 0.84 | 0.00 | -0.15 | 3/23/2026 3:59:53 PM EST | |||
| 175.00 | 38.70 | 44.00 | 41.35 | % | 0.24 | 0 | 0 | 0.61 | 0.81 | 0.01 | -0.17 | 3/23/2026 3:59:53 PM EST | |||
| 180.00 | 33.30 | 38.40 | 35.85 | % | 0.20 | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.17 | 3/23/2026 3:59:53 PM EST | |||
| 185.00 | 31.30 | 34.20 | 32.75 | % | 0.18 | 0 | 0 | 0.56 | 0.75 | 0.01 | -0.18 | 3/23/2026 3:59:53 PM EST | |||
| 190.00 | 28.30 | 30.80 | 29.55 | % | 0.16 | 0 | 0 | 0.56 | 0.72 | 0.01 | -0.19 | 3/23/2026 3:59:53 PM EST | |||
| 195.00 | 25.00 | 26.40 | 25.70 | % | 0.13 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.19 | 3/23/2026 3:59:53 PM EST | |||
| 200.00 | 21.30 | 24.50 | 22.90 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.19 | 3/23/2026 3:59:53 PM EST | |||
| 210.00 | 16.40 | 19.20 | 17.80 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | 0.56 | 0.01 | -0.19 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 220.00 | 11.20 | 14.70 | 12.95 | % | 0.06 | 0 | 1 | 0.52 | 0.47 | 0.01 | -0.19 | 3/23/2026 3:59:53 PM EST | |||
| 230.00 | 8.40 | 11.20 | 9.80 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.53 | 0.38 | 0.01 | -0.17 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 240.00 | 5.80 | 8.40 | 7.10 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.52 | 0.30 | 0.01 | -0.15 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 250.00 | 3.60 | 6.30 | 4.95 | % | 0.02 | 0 | 0 | 0.52 | 0.23 | 0.01 | -0.13 | 3/23/2026 3:59:53 PM EST | |||
| 260.00 | 2.40 | 4.20 | 3.30 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.17 | 0.01 | -0.11 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 270.00 | 1.65 | 7.20 | 4.43 | % | 0.02 | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.09 | 3/23/2026 3:59:53 PM EST | |||
| 280.00 | 0.95 | 1.80 | 1.38 | 1.40 | % | 0.00 | 1 | 0 | 0.49 | 0.10 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 290.00 | 0.00 | 4.80 | 2.40 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.07 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.00 | -0.04 | 3/23/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.03 | 3/23/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.02 | 3/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.06 | 3/23/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.15 | -0.03 | 0.00 | -0.06 | 3/23/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.07 | 3/23/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.01 | -0.05 | 0.00 | -0.08 | 3/23/2026 3:59:53 PM EST | |||
| 145.00 | 0.05 | 6.30 | 3.18 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.11 | 3/23/2026 3:59:53 PM EST | |||
| 150.00 | 0.05 | 6.90 | 3.48 | % | 0.02 | 0 | 0 | 0.69 | -0.08 | 0.00 | -0.12 | 3/23/2026 3:59:53 PM EST | |||
| 155.00 | 0.05 | 6.70 | 3.38 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | -0.10 | 0.00 | -0.13 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 160.00 | 0.45 | 7.00 | 3.73 | % | 0.02 | 0 | 0 | 0.65 | -0.12 | 0.00 | -0.14 | 3/23/2026 3:59:53 PM EST | |||
| 165.00 | 3.00 | 4.20 | 3.60 | 2.70 | % | 0.02 | 1 | 0 | 0.64 | -0.14 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 170.00 | 2.80 | 8.90 | 5.85 | % | 0.03 | 0 | 0 | 0.69 | -0.16 | 0.00 | -0.15 | 3/23/2026 3:59:53 PM EST | |||
| 175.00 | 1.60 | 6.60 | 4.10 | % | 0.02 | 0 | 0 | 0.54 | -0.19 | 0.01 | -0.17 | 3/23/2026 3:59:53 PM EST | |||
| 180.00 | 5.40 | 7.50 | 6.45 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.61 | -0.22 | 0.01 | -0.17 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 185.00 | 6.50 | 8.70 | 7.60 | % | 0.04 | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.18 | 3/23/2026 3:59:53 PM EST | |||
| 190.00 | 7.80 | 10.10 | 8.95 | 9.10 | % | 0.05 | 1 | 0 | 0.58 | -0.28 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 195.00 | 10.00 | 11.40 | 10.70 | % | 0.05 | 0 | 0 | 0.58 | -0.32 | 0.01 | -0.19 | 3/23/2026 3:59:53 PM EST | |||
| 200.00 | 11.40 | 13.80 | 12.60 | 11.31 | -1.84 | -14.00% | 0.06 | 2 | 32 | 0.57 | -0.36 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 210.00 | 15.60 | 18.10 | 16.85 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.44 | 0.01 | -0.19 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 220.00 | 21.20 | 24.70 | 22.95 | % | 0.10 | 0 | 0 | 0.56 | -0.53 | 0.01 | -0.19 | 3/23/2026 3:59:53 PM EST | |||
| 230.00 | 27.90 | 31.10 | 29.50 | % | 0.13 | 0 | 0 | 0.56 | -0.62 | 0.01 | -0.17 | 3/23/2026 3:59:53 PM EST | |||
| 240.00 | 35.60 | 38.40 | 37.00 | % | 0.15 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.15 | 3/23/2026 3:59:53 PM EST | |||
| 250.00 | 40.70 | 45.50 | 43.10 | % | 0.17 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.13 | 3/23/2026 3:59:53 PM EST | |||
| 260.00 | 49.40 | 54.10 | 51.75 | 53.50 | +0.50 | +0.95% | 0.20 | 1 | 2 | 0.57 | -0.83 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 270.00 | 58.50 | 63.20 | 60.85 | % | 0.23 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.09 | 3/23/2026 3:59:53 PM EST | |||
| 280.00 | 67.90 | 74.10 | 71.00 | % | 0.25 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.07 | 3/23/2026 3:59:53 PM EST | |||
| 290.00 | 78.80 | 82.40 | 80.60 | 82.00 | % | 0.28 | 1 | 0 | 0.66 | -0.93 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:53 PM EST | |
| 300.00 | 87.40 | 93.10 | 90.25 | % | 0.30 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 3/23/2026 3:59:53 PM EST | |||
| 310.00 | 97.30 | 105.10 | 101.20 | % | 0.33 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 3/23/2026 3:59:53 PM EST | |||
| 320.00 | 106.80 | 116.00 | 111.40 | % | 0.35 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 3/23/2026 3:59:53 PM EST |