Options Chain for FACTSET RESH SYS INC COM (FDS) - $228.08 as of 4/24/2026 6:30:23 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 | 120.00 | 128.70 | 124.35 | % | 1.24 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 105.00 | 115.00 | 123.70 | 119.35 | % | 1.14 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 110.00 | 110.10 | 118.80 | 114.45 | % | 1.04 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 115.00 | 105.10 | 113.80 | 109.45 | % | 0.95 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 120.00 | 100.20 | 108.90 | 104.55 | % | 0.87 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 125.00 | 95.20 | 103.90 | 99.55 | % | 0.80 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 130.00 | 90.30 | 99.00 | 94.65 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 135.00 | 85.30 | 94.00 | 89.65 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 140.00 | 81.80 | 87.70 | 84.75 | % | 0.61 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 145.00 | 76.90 | 82.80 | 79.85 | % | 0.55 | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 150.00 | 72.00 | 77.90 | 74.95 | % | 0.50 | 0 | 7 | 0.96 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:58:35 PM EST | |||
| 155.00 | 67.20 | 73.20 | 70.20 | % | 0.45 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:58:35 PM EST | |||
| 160.00 | 62.70 | 68.40 | 65.55 | % | 0.41 | 0 | 1 | 0.85 | 0.96 | 0.00 | -0.03 | 4/24/2026 3:58:35 PM EST | |||
| 165.00 | 58.00 | 63.60 | 60.80 | % | 0.37 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.04 | 4/24/2026 3:58:35 PM EST | |||
| 170.00 | 53.10 | 59.00 | 56.05 | % | 0.33 | 0 | 1 | 0.78 | 0.93 | 0.00 | -0.05 | 4/24/2026 3:58:35 PM EST | |||
| 175.00 | 49.00 | 54.60 | 51.80 | % | 0.30 | 0 | 3 | 0.55 | 0.91 | 0.00 | -0.06 | 4/24/2026 3:58:35 PM EST | |||
| 180.00 | 44.20 | 50.30 | 47.25 | % | 0.26 | 0 | 26 | 0.53 | 0.88 | 0.00 | -0.07 | 4/24/2026 3:58:35 PM EST | |||
| 185.00 | 40.20 | 46.00 | 43.10 | % | 0.23 | 0 | 11 | 0.54 | 0.85 | 0.01 | -0.08 | 4/24/2026 3:58:35 PM EST | |||
| 190.00 | 35.60 | 41.90 | 38.75 | % | 0.20 | 0 | 50 | 0.52 | 0.82 | 0.01 | -0.10 | 4/24/2026 3:58:35 PM EST | |||
| 195.00 | 32.20 | 38.40 | 35.30 | % | 0.18 | 0 | 15 | 0.53 | 0.79 | 0.01 | -0.11 | 4/24/2026 3:58:35 PM EST | |||
| 200.00 | 29.50 | 31.90 | 30.70 | 50.00 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.50 | 0.75 | 0.01 | -0.12 | 4/21/2026 | 4/24/2026 3:58:35 PM EST |
| 210.00 | 22.30 | 25.00 | 23.65 | 26.93 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.48 | 0.66 | 0.01 | -0.13 | 4/13/2026 | 4/24/2026 3:58:35 PM EST |
| 220.00 | 16.20 | 19.20 | 17.70 | 19.20 | -3.10 | -13.91% | 0.08 | 1 | 20 | 0.46 | 0.57 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 230.00 | 12.30 | 14.10 | 13.20 | 15.41 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.46 | 0.47 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 240.00 | 8.20 | 10.70 | 9.45 | 10.50 | +0.40 | +3.96% | 0.04 | 1 | 37 | 0.46 | 0.38 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 250.00 | 5.60 | 7.90 | 6.75 | 5.97 | -1.18 | -16.51% | 0.03 | 1 | 41 | 0.45 | 0.30 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 260.00 | 3.80 | 5.70 | 4.75 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.46 | 0.23 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 270.00 | 2.45 | 4.00 | 3.23 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.46 | 0.17 | 0.01 | -0.09 | 4/21/2026 | 4/24/2026 3:58:35 PM EST |
| 280.00 | 1.45 | 3.20 | 2.33 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.46 | 0.13 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 290.00 | 0.90 | 3.00 | 1.95 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.48 | 0.09 | 0.00 | -0.06 | 4/21/2026 | 4/24/2026 3:58:35 PM EST |
| 300.00 | 0.45 | 1.95 | 1.20 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | 0.07 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 310.00 | 0.05 | 1.55 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,090 | 0.44 | 0.05 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 320.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 3 | 0.58 | 0.03 | 0.00 | -0.03 | 4/24/2026 3:58:35 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.02 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:58:35 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.01 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:58:35 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 29 | 0.70 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:58:35 PM EST | |||
| 360.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:58:35 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:58:35 PM EST |
| 380.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 390.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 400.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 410.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 420.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 430.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:58:35 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 | 1.30 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:58:35 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 174 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:58:35 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 140.00 | 0.35 | 1.55 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 145.00 | 0.05 | 1.75 | 0.90 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:58:35 PM EST |
| 150.00 | 0.20 | 4.80 | 2.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.72 | -0.01 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:58:35 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.71 | -0.03 | 0.00 | -0.02 | 4/24/2026 3:58:35 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | -0.04 | 0.00 | -0.03 | 4/10/2026 | 4/24/2026 3:58:35 PM EST |
| 165.00 | 0.80 | 2.90 | 1.85 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | -0.05 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:58:35 PM EST |
| 170.00 | 1.20 | 3.10 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.56 | -0.07 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 175.00 | 1.55 | 4.10 | 2.83 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.56 | -0.09 | 0.00 | -0.06 | 4/20/2026 | 4/24/2026 3:58:35 PM EST |
| 180.00 | 2.35 | 3.80 | 3.08 | 3.00 | +0.05 | +1.70% | 0.02 | 1 | 134 | 0.53 | -0.12 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 185.00 | 2.95 | 4.70 | 3.83 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.52 | -0.15 | 0.01 | -0.08 | 4/15/2026 | 4/24/2026 3:58:35 PM EST |
| 190.00 | 4.10 | 5.60 | 4.85 | 4.39 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.52 | -0.18 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 195.00 | 4.50 | 6.20 | 5.35 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.49 | -0.21 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 3:58:35 PM EST |
| 200.00 | 5.80 | 7.80 | 6.80 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.49 | -0.25 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 210.00 | 8.70 | 11.10 | 9.90 | 10.40 | +0.40 | +4.00% | 0.05 | 4 | 30 | 0.47 | -0.34 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 220.00 | 13.00 | 15.20 | 14.10 | 15.00 | +0.90 | +6.39% | 0.06 | 2 | 25 | 0.47 | -0.43 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 230.00 | 18.70 | 20.40 | 19.55 | 18.47 | 0.00 | 0.00% | 0.09 | 0 | 1,032 | 0.46 | -0.53 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 240.00 | 24.30 | 26.60 | 25.45 | 23.67 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.45 | -0.62 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 250.00 | 31.50 | 33.70 | 32.60 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.45 | -0.70 | 0.01 | -0.13 | 4/22/2026 | 4/24/2026 3:58:35 PM EST |
| 260.00 | 39.10 | 42.80 | 40.95 | 38.39 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.46 | -0.77 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 3:58:35 PM EST |
| 270.00 | 46.60 | 51.50 | 49.05 | 50.20 | +0.10 | +0.20% | 0.18 | 4 | 18 | 0.41 | -0.83 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 280.00 | 55.20 | 61.20 | 58.20 | 59.63 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.59 | -0.87 | 0.01 | -0.08 | 4/13/2026 | 4/24/2026 3:58:35 PM EST |
| 290.00 | 64.60 | 70.20 | 67.40 | 80.08 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.60 | -0.91 | 0.00 | -0.06 | 4/10/2026 | 4/24/2026 3:58:35 PM EST |
| 300.00 | 74.20 | 79.80 | 77.00 | 56.51 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.63 | -0.93 | 0.00 | -0.05 | 4/21/2026 | 4/24/2026 3:58:35 PM EST |
| 310.00 | 83.90 | 89.80 | 86.85 | 77.27 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.68 | -0.95 | 0.00 | -0.04 | 4/17/2026 | 4/24/2026 3:58:35 PM EST |
| 320.00 | 93.80 | 99.40 | 96.60 | 123.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 3/26/2026 | 4/24/2026 3:58:35 PM EST |
| 330.00 | 102.00 | 110.30 | 106.15 | 124.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 3/24/2026 | 4/24/2026 3:58:35 PM EST |
| 340.00 | 111.90 | 120.60 | 116.25 | 107.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:58:35 PM EST |
| 350.00 | 121.90 | 130.60 | 126.25 | 119.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 3:58:35 PM EST |
| 360.00 | 131.90 | 140.60 | 136.25 | 161.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 4/24/2026 3:58:35 PM EST |
| 370.00 | 141.90 | 150.60 | 146.25 | 177.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:58:35 PM EST |
| 380.00 | 153.60 | 159.50 | 156.55 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 390.00 | 162.50 | 170.60 | 166.55 | 163.00 | +2.50 | +1.56% | 0.43 | 1 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 400.00 | 173.70 | 180.20 | 176.95 | 172.50 | +2.50 | +1.48% | 0.44 | 2 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:58:35 PM EST |
| 410.00 | 182.50 | 190.60 | 186.55 | 200.54 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:58:35 PM EST |
| 420.00 | 191.90 | 200.60 | 196.25 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST | |||
| 430.00 | 201.90 | 210.60 | 206.25 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:35 PM EST |