Options Chain for FACTSET RESH SYS INC COM (FDS) - $269.40 as of 6/2/2026 9:21:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 118.00 | 126.40 | 122.20 | % | 0.94 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:39 AM EST | |||
| 135.00 | 113.00 | 121.50 | 117.25 | % | 0.87 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:58:39 AM EST | |||
| 140.00 | 108.00 | 116.60 | 112.30 | % | 0.80 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 6/2/2026 9:58:39 AM EST | |||
| 145.00 | 103.00 | 111.70 | 107.35 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 6/2/2026 9:58:39 AM EST | |||
| 150.00 | 98.00 | 107.00 | 102.50 | 91.66 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 9:58:39 AM EST |
| 155.00 | 93.40 | 102.20 | 97.80 | % | 0.63 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 6/2/2026 9:58:39 AM EST | |||
| 160.00 | 89.00 | 96.00 | 92.50 | % | 0.58 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 6/2/2026 9:58:39 AM EST | |||
| 165.00 | 84.00 | 90.50 | 87.25 | % | 0.53 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 6/2/2026 9:58:39 AM EST | |||
| 170.00 | 79.00 | 86.30 | 82.65 | % | 0.49 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 6/2/2026 9:58:39 AM EST | |||
| 175.00 | 75.20 | 81.60 | 78.40 | % | 0.45 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.05 | 6/2/2026 9:58:39 AM EST | |||
| 180.00 | 70.50 | 76.80 | 73.65 | % | 0.41 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.06 | 6/2/2026 9:58:39 AM EST | |||
| 185.00 | 65.90 | 72.10 | 69.00 | % | 0.37 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.07 | 6/2/2026 9:58:39 AM EST | |||
| 190.00 | 61.80 | 67.70 | 64.75 | % | 0.34 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.09 | 6/2/2026 9:58:39 AM EST | |||
| 195.00 | 57.00 | 62.80 | 59.90 | % | 0.31 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.12 | 6/2/2026 9:58:39 AM EST | |||
| 200.00 | 52.70 | 58.40 | 55.55 | 46.23 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.77 | 0.90 | 0.00 | -0.14 | 5/28/2026 | 6/2/2026 9:58:39 AM EST |
| 210.00 | 43.70 | 50.30 | 47.00 | % | 0.22 | 0 | 0 | 0.72 | 0.86 | 0.00 | -0.17 | 6/2/2026 9:58:39 AM EST | |||
| 220.00 | 37.50 | 42.80 | 40.15 | 30.04 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.54 | 0.80 | 0.01 | -0.20 | 5/28/2026 | 6/2/2026 9:58:39 AM EST |
| 230.00 | 29.00 | 35.70 | 32.35 | 20.59 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.55 | 0.74 | 0.01 | -0.22 | 5/27/2026 | 6/2/2026 9:58:39 AM EST |
| 240.00 | 25.10 | 28.50 | 26.80 | 31.71 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.55 | 0.66 | 0.01 | -0.24 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 250.00 | 19.70 | 25.00 | 22.35 | 23.08 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.55 | 0.59 | 0.01 | -0.25 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 260.00 | 15.00 | 19.00 | 17.00 | 27.40 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.55 | 0.51 | 0.01 | -0.25 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 270.00 | 11.50 | 16.10 | 13.80 | 21.63 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.55 | 0.43 | 0.01 | -0.25 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 280.00 | 8.70 | 10.50 | 9.60 | 10.10 | -3.68 | -26.71% | 0.03 | 8 | 15 | 0.56 | 0.36 | 0.01 | -0.23 | 6/2/2026 | 6/2/2026 9:58:39 AM EST |
| 290.00 | 6.30 | 10.80 | 8.55 | 8.50 | -2.50 | -22.73% | 0.03 | 1 | 3 | 0.55 | 0.29 | 0.01 | -0.21 | 6/2/2026 | 6/2/2026 9:58:39 AM EST |
| 300.00 | 4.70 | 8.80 | 6.75 | 5.80 | -4.28 | -42.46% | 0.02 | 47 | 6 | 0.58 | 0.23 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 9:58:39 AM EST |
| 310.00 | 2.45 | 7.80 | 5.13 | 5.00 | -2.00 | -28.58% | 0.02 | 15 | 20 | 0.55 | 0.18 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 9:58:39 AM EST |
| 320.00 | 0.10 | 4.00 | 2.05 | 2.36 | % | 0.01 | 6 | 0 | 0.54 | 0.14 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 9:58:39 AM EST | |
| 330.00 | 0.00 | 9.90 | 4.95 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | 0.09 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 9:58:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:39 AM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:58:39 AM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 6/2/2026 9:58:39 AM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 6/2/2026 9:58:39 AM EST | |||
| 150.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 9:58:39 AM EST |
| 155.00 | 0.00 | 3.00 | 1.50 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | -0.01 | 0.00 | -0.02 | 5/18/2026 | 6/2/2026 9:58:39 AM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 4.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.03 | 5/14/2026 | 6/2/2026 9:58:39 AM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.04 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.02 | 0.00 | -0.04 | 5/19/2026 | 6/2/2026 9:58:39 AM EST |
| 175.00 | 0.00 | 3.40 | 1.70 | 6.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.03 | 0.00 | -0.05 | 5/14/2026 | 6/2/2026 9:58:39 AM EST |
| 180.00 | 0.45 | 2.05 | 1.25 | % | 0.01 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.06 | 6/2/2026 9:58:39 AM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.00 | -0.07 | 6/2/2026 9:58:39 AM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.06 | 0.00 | -0.09 | 5/22/2026 | 6/2/2026 9:58:39 AM EST |
| 195.00 | 0.05 | 5.00 | 2.53 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.08 | 0.00 | -0.12 | 5/18/2026 | 6/2/2026 9:58:39 AM EST |
| 200.00 | 0.05 | 4.80 | 2.43 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | -0.10 | 0.00 | -0.14 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 210.00 | 4.60 | 6.10 | 5.35 | 4.50 | -5.52 | -55.09% | 0.03 | 3 | 0 | 0.63 | -0.14 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 9:58:39 AM EST |
| 220.00 | 6.60 | 7.60 | 7.10 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.51 | -0.20 | 0.01 | -0.20 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 230.00 | 9.20 | 11.10 | 10.15 | 9.13 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.52 | -0.26 | 0.01 | -0.22 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 240.00 | 13.00 | 14.80 | 13.90 | 12.20 | +3.40 | +38.64% | 0.06 | 1 | 701 | 0.53 | -0.34 | 0.01 | -0.24 | 6/2/2026 | 6/2/2026 9:58:39 AM EST |
| 250.00 | 17.10 | 19.50 | 18.30 | 11.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | -0.41 | 0.01 | -0.25 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 260.00 | 22.50 | 25.00 | 23.75 | 21.00 | +2.00 | +10.53% | 0.09 | 1 | 3 | 0.52 | -0.49 | 0.01 | -0.25 | 6/2/2026 | 6/2/2026 9:58:39 AM EST |
| 270.00 | 28.50 | 31.50 | 30.00 | 25.00 | -14.59 | -36.86% | 0.11 | 1 | 2 | 0.53 | -0.57 | 0.01 | -0.25 | 6/2/2026 | 6/2/2026 9:58:39 AM EST |
| 280.00 | 33.30 | 40.20 | 36.75 | 28.81 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.55 | -0.64 | 0.01 | -0.23 | 6/1/2026 | 6/2/2026 9:58:39 AM EST |
| 290.00 | 42.20 | 47.00 | 44.60 | 44.30 | % | 0.15 | 1 | 0 | 0.55 | -0.71 | 0.01 | -0.21 | 6/2/2026 | 6/2/2026 9:58:39 AM EST | |
| 300.00 | 49.70 | 54.70 | 52.20 | 51.00 | -6.63 | -11.51% | 0.17 | 1 | 1 | 0.54 | -0.77 | 0.01 | -0.19 | 6/2/2026 | 6/2/2026 9:58:39 AM EST |
| 310.00 | 58.90 | 64.10 | 61.50 | % | 0.20 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.16 | 6/2/2026 9:58:39 AM EST | |||
| 320.00 | 67.40 | 73.40 | 70.40 | % | 0.22 | 0 | 0 | 0.70 | -0.86 | 0.00 | -0.13 | 6/2/2026 9:58:39 AM EST | |||
| 330.00 | 76.60 | 83.10 | 79.85 | % | 0.24 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.10 | 6/2/2026 9:58:39 AM EST |