Options Chain for FACTSET RESH SYS INC COM (FDS) - $247.20 as of 6/9/2026 7:41:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 143.20 | 150.00 | 146.60 | 141.58 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:25 PM EST |
| 105.00 | 138.20 | 145.60 | 141.90 | % | 1.35 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 110.00 | 133.20 | 140.60 | 136.90 | % | 1.24 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 115.00 | 128.20 | 135.90 | 132.05 | % | 1.15 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 120.00 | 123.20 | 130.50 | 126.85 | % | 1.06 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 125.00 | 119.00 | 125.90 | 122.45 | % | 0.98 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 130.00 | 113.60 | 120.60 | 117.10 | % | 0.90 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 135.00 | 108.50 | 115.50 | 112.00 | % | 0.83 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 140.00 | 103.80 | 110.00 | 106.90 | 101.25 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:25 PM EST |
| 145.00 | 98.60 | 105.90 | 102.25 | % | 0.71 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 150.00 | 93.80 | 99.80 | 96.80 | 91.47 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:25 PM EST |
| 155.00 | 88.80 | 95.00 | 91.90 | % | 0.59 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 160.00 | 84.20 | 90.00 | 87.10 | % | 0.54 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 165.00 | 79.60 | 85.00 | 82.30 | % | 0.50 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 170.00 | 74.20 | 80.00 | 77.10 | 47.24 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:25 PM EST |
| 175.00 | 69.20 | 75.10 | 72.15 | % | 0.41 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 180.00 | 63.10 | 71.00 | 67.05 | 62.80 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.84 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:25 PM EST |
| 185.00 | 58.90 | 65.60 | 62.25 | % | 0.34 | 0 | 11 | 1.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 190.00 | 54.10 | 60.10 | 57.10 | 38.05 | 0.00 | 0.00% | 0.30 | 0 | 52 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:25 PM EST |
| 195.00 | 49.20 | 55.20 | 52.20 | % | 0.27 | 0 | 15 | 1.33 | 1.00 | 0.00 | -0.01 | 6/9/2026 3:59:25 PM EST | |||
| 200.00 | 44.80 | 50.30 | 47.55 | 63.00 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.24 | 0.99 | 0.00 | -0.04 | 6/2/2026 | 6/9/2026 3:59:25 PM EST |
| 210.00 | 35.20 | 40.30 | 37.75 | 42.10 | 0.00 | 0.00% | 0.18 | 0 | 337 | 1.03 | 0.95 | 0.00 | -0.12 | 6/3/2026 | 6/9/2026 3:59:25 PM EST |
| 220.00 | 26.40 | 31.10 | 28.75 | 35.89 | 0.00 | 0.00% | 0.13 | 0 | 193 | 0.91 | 0.90 | 0.01 | -0.22 | 6/5/2026 | 6/9/2026 3:59:25 PM EST |
| 230.00 | 18.40 | 21.80 | 20.10 | 30.00 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.61 | 0.80 | 0.01 | -0.32 | 6/4/2026 | 6/9/2026 3:59:25 PM EST |
| 240.00 | 11.30 | 14.10 | 12.70 | 17.90 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.58 | 0.65 | 0.02 | -0.42 | 6/5/2026 | 6/9/2026 3:59:25 PM EST |
| 250.00 | 5.80 | 8.30 | 7.05 | 7.00 | -2.80 | -28.58% | 0.03 | 3 | 124 | 0.55 | 0.46 | 0.02 | -0.45 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 260.00 | 2.90 | 4.80 | 3.85 | 4.05 | -3.70 | -47.75% | 0.01 | 1 | 138 | 0.56 | 0.29 | 0.02 | -0.41 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 270.00 | 1.35 | 2.45 | 1.90 | 2.10 | -1.71 | -44.89% | 0.01 | 14 | 622 | 0.56 | 0.17 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 280.00 | 0.40 | 1.65 | 1.03 | 0.60 | -0.84 | -58.34% | 0.00 | 4 | 59 | 0.58 | 0.10 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 290.00 | 0.20 | 0.85 | 0.53 | 0.81 | -0.01 | -1.22% | 0.00 | 1 | 54 | 0.60 | 0.05 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 300.00 | 0.10 | 0.75 | 0.43 | 0.67 | +0.57 | +570.00% | 0.00 | 1 | 538 | 0.68 | 0.02 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.87 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 6/9/2026 3:59:25 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 3:59:25 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:25 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:25 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.39 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:25 PM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:25 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 3:59:25 PM EST |
| 380.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 390.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 400.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 410.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.70 | 0.85 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:25 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:25 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:25 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:25 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:25 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:25 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:25 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:25 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:25 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.10 | -0.14 | -58.34% | 0.00 | 2 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:25 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:25 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:25 PM EST |
| 185.00 | 0.10 | 1.70 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:25 PM EST |
| 190.00 | 0.10 | 0.75 | 0.43 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:25 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.96 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 3:59:25 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 156 | 0.81 | -0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 210.00 | 0.20 | 0.85 | 0.53 | 0.85 | +0.30 | +54.55% | 0.00 | 5 | 215 | 0.63 | -0.05 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 220.00 | 0.50 | 1.35 | 0.93 | 1.10 | -0.02 | -1.79% | 0.00 | 16 | 1,493 | 0.55 | -0.10 | 0.01 | -0.22 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 230.00 | 1.60 | 3.10 | 2.35 | 2.60 | -0.27 | -9.41% | 0.01 | 1 | 1,090 | 0.54 | -0.20 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 240.00 | 4.40 | 5.70 | 5.05 | 5.60 | +0.60 | +12.00% | 0.02 | 6 | 52 | 0.53 | -0.35 | 0.02 | -0.42 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 250.00 | 9.10 | 10.90 | 10.00 | 10.00 | +3.00 | +42.86% | 0.04 | 4 | 63 | 0.54 | -0.54 | 0.02 | -0.45 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 260.00 | 15.60 | 17.90 | 16.75 | 15.89 | +1.79 | +12.70% | 0.06 | 2 | 30 | 0.54 | -0.71 | 0.02 | -0.41 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 270.00 | 22.00 | 27.20 | 24.60 | 19.96 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.79 | -0.83 | 0.01 | -0.32 | 6/8/2026 | 6/9/2026 3:59:25 PM EST |
| 280.00 | 31.40 | 36.80 | 34.10 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.92 | -0.90 | 0.01 | -0.22 | 6/4/2026 | 6/9/2026 3:59:25 PM EST |
| 290.00 | 40.80 | 45.90 | 43.35 | 44.00 | +4.17 | +10.47% | 0.15 | 4 | 21 | 0.98 | -0.95 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 3:59:25 PM EST |
| 300.00 | 50.20 | 55.80 | 53.00 | 53.15 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.10 | -0.98 | 0.00 | -0.08 | 6/3/2026 | 6/9/2026 3:59:25 PM EST |
| 310.00 | 60.50 | 66.30 | 63.40 | 77.27 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.28 | -0.99 | 0.00 | -0.03 | 4/17/2026 | 6/9/2026 3:59:25 PM EST |
| 320.00 | 69.50 | 76.50 | 73.00 | 123.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 6/9/2026 3:59:25 PM EST |
| 330.00 | 79.30 | 86.50 | 82.90 | 124.33 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:59:25 PM EST |
| 340.00 | 89.40 | 96.60 | 93.00 | 118.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:25 PM EST |
| 350.00 | 99.30 | 106.70 | 103.00 | 117.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:25 PM EST |
| 360.00 | 109.50 | 116.50 | 113.00 | 161.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 6/9/2026 3:59:25 PM EST |
| 370.00 | 119.70 | 126.50 | 123.10 | 164.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:25 PM EST |
| 380.00 | 130.50 | 136.50 | 133.50 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 390.00 | 139.90 | 146.30 | 143.10 | 168.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:25 PM EST |
| 400.00 | 149.50 | 156.70 | 153.10 | 145.46 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:25 PM EST |
| 410.00 | 159.70 | 166.30 | 163.00 | 200.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 3:59:25 PM EST |
| 420.00 | 169.50 | 176.50 | 173.00 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST | |||
| 430.00 | 179.30 | 186.80 | 183.05 | % | 0.43 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:25 PM EST |