Options Chain for FACTSET RESH SYS INC COM (FDS) - $285.00 as of 8/14/2026 7:35:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 139.10 | 147.40 | 143.25 | % | 1.02 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 134.10 | 142.40 | 138.25 | % | 0.95 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 129.10 | 137.40 | 133.25 | 108.48 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 124.30 | 132.40 | 128.35 | % | 0.83 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 160.00 | 119.30 | 127.40 | 123.35 | % | 0.77 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 165.00 | 114.30 | 122.40 | 118.35 | % | 0.72 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 170.00 | 109.60 | 117.40 | 113.50 | % | 0.67 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 175.00 | 104.10 | 112.40 | 108.25 | 83.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 99.50 | 107.40 | 103.45 | 78.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 94.30 | 102.40 | 98.35 | % | 0.53 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 190.00 | 89.00 | 97.50 | 93.25 | % | 0.49 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 195.00 | 84.00 | 92.60 | 88.30 | % | 0.45 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 200.00 | 81.20 | 87.50 | 84.35 | 78.84 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 69.50 | 77.50 | 73.50 | 47.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 59.40 | 67.50 | 63.45 | 50.04 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.67 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 51.30 | 57.50 | 54.40 | 48.07 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.41 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 39.50 | 47.60 | 43.55 | 22.49 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.25 | 0.99 | 0.00 | -0.03 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 29.60 | 37.70 | 33.65 | 24.40 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.05 | 0.97 | 0.00 | -0.23 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 20.00 | 28.40 | 24.20 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 654 | 0.85 | 0.91 | 0.01 | -0.36 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 12.10 | 19.80 | 15.95 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 166 | 0.73 | 0.79 | 0.02 | -0.50 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 7.40 | 11.20 | 9.30 | 8.45 | +2.01 | +31.22% | 0.03 | 1 | 162 | 0.44 | 0.61 | 0.02 | -0.58 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 1.65 | 8.40 | 5.03 | 4.74 | -1.26 | -21.00% | 0.02 | 5 | 143 | 0.46 | 0.39 | 0.02 | -0.55 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 0.95 | 5.60 | 3.28 | 2.05 | +0.48 | +30.58% | 0.01 | 101 | 194 | 0.54 | 0.21 | 0.02 | -0.40 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 0.25 | 1.00 | 0.63 | 0.80 | -2.70 | -77.15% | 0.00 | 2 | 125 | 0.45 | 0.10 | 0.01 | -0.24 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 0.10 | 1.00 | 0.55 | 0.41 | -0.34 | -45.34% | 0.00 | 2 | 150 | 0.51 | 0.04 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 0.05 | 1.00 | 0.53 | 0.10 | -0.18 | -64.29% | 0.00 | 1 | 190 | 0.59 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 102 | 0.90 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 6.80 | 3.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 9 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 6.50 | 3.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 8.60 | 4.30 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 8.60 | 4.30 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 7.00 | 3.50 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 8.60 | 4.30 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 5.60 | 2.80 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 5.90 | 2.95 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 8.10 | 4.05 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 0.05 | 0.60 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.90 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 0.05 | 5.40 | 2.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.21 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 5.40 | 2.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.43 | -0.01 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.33 | -0.48 | -59.26% | 0.00 | 4 | 101 | 0.70 | -0.03 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 1.00 | -0.98 | -49.50% | 0.00 | 27 | 106 | 0.52 | -0.09 | 0.01 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 0.90 | 2.70 | 1.80 | 2.05 | +0.05 | +2.50% | 0.01 | 3 | 126 | 0.43 | -0.21 | 0.02 | -0.50 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 3.20 | 8.70 | 5.95 | 3.50 | -4.74 | -57.53% | 0.02 | 1 | 34 | 0.51 | -0.39 | 0.02 | -0.58 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 7.70 | 12.00 | 9.85 | 8.50 | -28.80 | -77.22% | 0.03 | 1 | 1 | 0.41 | -0.61 | 0.02 | -0.55 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 14.10 | 21.30 | 17.70 | 23.56 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -0.79 | 0.02 | -0.40 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 23.20 | 29.60 | 26.40 | % | 0.09 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.24 | 8/14/2026 4:00:03 PM EST | |||
| 320.00 | 32.80 | 40.60 | 36.70 | 56.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.03 | -0.96 | 0.00 | -0.11 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 42.70 | 50.50 | 46.60 | % | 0.14 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 340.00 | 52.60 | 59.00 | 55.80 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 350.00 | 62.60 | 69.00 | 65.80 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 360.00 | 72.60 | 79.00 | 75.80 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 370.00 | 82.60 | 89.00 | 85.80 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 380.00 | 92.60 | 99.90 | 96.25 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |