Options Chain for FACTSET RESH SYS INC COM (FDS) - $223.98 as of 5/8/2026 2:33:49 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 | 95.60 | 101.90 | 98.75 | % | 0.79 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 130.00 | 89.50 | 96.90 | 93.20 | 101.22 | 0.00 | 0.00% | 0.72 | 0 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:48 PM EST |
| 135.00 | 87.00 | 92.00 | 89.50 | % | 0.66 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 140.00 | 80.90 | 87.00 | 83.95 | % | 0.60 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 145.00 | 76.80 | 82.00 | 79.40 | % | 0.55 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 150.00 | 69.70 | 77.20 | 73.45 | % | 0.49 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 155.00 | 64.50 | 72.50 | 68.50 | % | 0.44 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 160.00 | 60.40 | 67.20 | 63.80 | % | 0.40 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 165.00 | 55.60 | 62.20 | 58.90 | % | 0.36 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 170.00 | 52.30 | 57.10 | 54.70 | % | 0.32 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:48 PM EST | |||
| 175.00 | 47.30 | 52.10 | 49.70 | % | 0.28 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.04 | 5/8/2026 3:59:48 PM EST | |||
| 180.00 | 42.50 | 47.20 | 44.85 | % | 0.25 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.04 | 5/8/2026 3:59:48 PM EST | |||
| 185.00 | 37.50 | 42.30 | 39.90 | % | 0.22 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 190.00 | 31.50 | 37.40 | 34.45 | % | 0.18 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.09 | 5/8/2026 3:59:48 PM EST | |||
| 195.00 | 27.70 | 32.90 | 30.30 | 23.69 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.21 | 0.95 | 0.01 | -0.16 | 4/10/2026 | 5/8/2026 3:59:48 PM EST |
| 200.00 | 23.10 | 27.60 | 25.35 | 10.72 | 0.00 | 0.00% | 0.13 | 0 | 58 | 1.03 | 0.91 | 0.01 | -0.24 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 210.00 | 13.70 | 18.40 | 16.05 | 16.25 | +1.20 | +7.98% | 0.08 | 2 | 267 | 0.83 | 0.81 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 220.00 | 7.20 | 9.00 | 8.10 | 8.49 | -0.81 | -8.71% | 0.04 | 3 | 143 | 0.49 | 0.61 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 230.00 | 3.60 | 4.00 | 3.80 | 3.60 | -0.70 | -16.28% | 0.02 | 321 | 410 | 0.47 | 0.36 | 0.02 | -0.41 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 240.00 | 0.80 | 1.90 | 1.35 | 1.15 | -0.29 | -20.14% | 0.01 | 24 | 347 | 0.50 | 0.16 | 0.02 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 250.00 | 0.25 | 1.00 | 0.63 | 0.75 | +0.10 | +15.39% | 0.00 | 1 | 122 | 0.54 | 0.06 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 260.00 | 0.10 | 1.45 | 0.78 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 162 | 0.69 | 0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 270.00 | 0.10 | 1.75 | 0.93 | 0.25 | +0.05 | +25.00% | 0.00 | 4 | 151 | 0.84 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 280.00 | 0.10 | 0.45 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 290.00 | 0.05 | 1.50 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:48 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 9 | 149 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 5.40 | 2.70 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:48 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 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 44 | 1.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/8/2026 3:59:48 PM EST |
| 175.00 | 0.05 | 0.20 | 0.13 | 0.38 | +0.06 | +18.75% | 0.00 | 1 | 25 | 0.81 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.25 | -0.80 | -76.19% | 0.00 | 1 | 86 | 1.05 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 185.00 | 0.20 | 1.90 | 1.05 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.75 | -0.02 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | -0.02 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 195.00 | 0.40 | 1.70 | 1.05 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.76 | -0.05 | 0.01 | -0.16 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 200.00 | 0.50 | 1.20 | 0.85 | 0.75 | -0.20 | -21.06% | 0.00 | 7 | 434 | 0.62 | -0.09 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 210.00 | 1.70 | 2.15 | 1.93 | 2.25 | +0.20 | +9.76% | 0.01 | 1 | 1,251 | 0.56 | -0.19 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 220.00 | 3.70 | 5.00 | 4.35 | 5.30 | +0.79 | +17.52% | 0.02 | 1 | 133 | 0.50 | -0.39 | 0.02 | -0.45 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 230.00 | 9.10 | 10.60 | 9.85 | 18.40 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.50 | -0.64 | 0.02 | -0.41 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 240.00 | 14.30 | 19.90 | 17.10 | 22.28 | -13.72 | -38.12% | 0.07 | 2 | 27 | 0.77 | -0.84 | 0.02 | -0.28 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 250.00 | 23.10 | 28.90 | 26.00 | 31.75 | -6.63 | -17.28% | 0.10 | 1 | 10 | 0.87 | -0.94 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 260.00 | 33.30 | 38.40 | 35.85 | 41.35 | +17.65 | +74.48% | 0.14 | 2 | 4 | 0.99 | -0.98 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 270.00 | 43.20 | 48.50 | 45.85 | 48.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.17 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 280.00 | 53.20 | 58.10 | 55.65 | 60.59 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 290.00 | 63.10 | 68.60 | 65.85 | 61.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:48 PM EST |
| 300.00 | 73.10 | 78.20 | 75.65 | 71.64 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:48 PM EST |
| 310.00 | 83.10 | 88.00 | 85.55 | 91.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:48 PM EST |
| 320.00 | 92.20 | 100.90 | 96.55 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST |