Options Chain for FACTSET RESH SYS INC COM (FDS) - $233.28 as of 7/1/2026 4:26:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 102.40 | 110.30 | 106.35 | % | 0.76 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 7/1/2026 4:00:01 PM EST | |||
| 145.00 | 97.50 | 104.90 | 101.20 | % | 0.70 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 7/1/2026 4:00:01 PM EST | |||
| 150.00 | 92.60 | 98.70 | 95.65 | % | 0.64 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 7/1/2026 4:00:01 PM EST | |||
| 155.00 | 87.70 | 94.50 | 91.10 | % | 0.59 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 7/1/2026 4:00:01 PM EST | |||
| 160.00 | 82.90 | 89.20 | 86.05 | % | 0.54 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 7/1/2026 4:00:01 PM EST | |||
| 165.00 | 78.10 | 84.20 | 81.15 | % | 0.49 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 7/1/2026 4:00:01 PM EST | |||
| 170.00 | 73.30 | 79.70 | 76.50 | % | 0.45 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.06 | 7/1/2026 4:00:01 PM EST | |||
| 175.00 | 68.60 | 74.80 | 71.70 | % | 0.41 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.07 | 7/1/2026 4:00:01 PM EST | |||
| 180.00 | 63.90 | 70.50 | 67.20 | % | 0.37 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.08 | 7/1/2026 4:00:01 PM EST | |||
| 185.00 | 59.20 | 65.50 | 62.35 | % | 0.34 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.09 | 7/1/2026 4:00:01 PM EST | |||
| 190.00 | 54.70 | 60.90 | 57.80 | % | 0.30 | 0 | 0 | 0.50 | 0.90 | 0.00 | -0.11 | 7/1/2026 4:00:01 PM EST | |||
| 195.00 | 50.20 | 55.30 | 52.75 | % | 0.27 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.12 | 7/1/2026 4:00:01 PM EST | |||
| 200.00 | 45.90 | 50.90 | 48.40 | 56.48 | % | 0.24 | 2 | 0 | 0.48 | 0.86 | 0.00 | -0.13 | 7/1/2026 | 7/1/2026 4:00:01 PM EST | |
| 210.00 | 38.00 | 42.80 | 40.40 | 35.00 | +10.90 | +45.23% | 0.19 | 4 | 1 | 0.49 | 0.81 | 0.01 | -0.15 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 220.00 | 31.20 | 35.10 | 33.15 | 39.36 | +19.36 | +96.80% | 0.15 | 2 | 1 | 0.50 | 0.75 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 230.00 | 25.30 | 28.80 | 27.05 | 23.39 | +3.39 | +16.95% | 0.12 | 1 | 22 | 0.51 | 0.67 | 0.01 | -0.19 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 240.00 | 19.50 | 22.40 | 20.95 | 25.37 | +9.67 | +61.60% | 0.09 | 1 | 7 | 0.49 | 0.59 | 0.01 | -0.19 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 250.00 | 14.80 | 17.80 | 16.30 | 15.82 | +3.22 | +25.56% | 0.07 | 5 | 5 | 0.49 | 0.51 | 0.01 | -0.20 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 260.00 | 11.30 | 14.60 | 12.95 | 15.60 | +6.30 | +67.75% | 0.05 | 10 | 308 | 0.50 | 0.43 | 0.01 | -0.19 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 270.00 | 8.00 | 10.90 | 9.45 | 8.52 | +1.04 | +13.91% | 0.03 | 2 | 8 | 0.49 | 0.35 | 0.01 | -0.18 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 280.00 | 5.80 | 8.80 | 7.30 | 9.50 | +4.30 | +82.70% | 0.03 | 10 | 13 | 0.50 | 0.29 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 290.00 | 4.20 | 6.80 | 5.50 | 4.80 | % | 0.02 | 1 | 0 | 0.50 | 0.23 | 0.01 | -0.15 | 7/1/2026 | 7/1/2026 4:00:01 PM EST | |
| 300.00 | 3.00 | 5.30 | 4.15 | 5.50 | +1.62 | +41.76% | 0.01 | 4 | 5 | 0.51 | 0.19 | 0.01 | -0.13 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 310.00 | 2.20 | 4.00 | 3.10 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.15 | 0.00 | -0.11 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 320.00 | 1.55 | 3.80 | 2.68 | 2.13 | +0.63 | +42.00% | 0.01 | 1 | 8 | 0.53 | 0.12 | 0.00 | -0.09 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 330.00 | 1.05 | 1.85 | 1.45 | 1.21 | -0.39 | -24.38% | 0.00 | 1 | 1 | 0.50 | 0.09 | 0.00 | -0.08 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.00 | -0.06 | 7/1/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.00 | -0.04 | 7/1/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.03 | 7/1/2026 4:00:01 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 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 7/1/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.03 | 7/1/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 7/1/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.04 | 7/1/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.04 | 7/1/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.03 | 0.00 | -0.05 | 6/26/2026 | 7/1/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 4.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.03 | 0.00 | -0.06 | 6/25/2026 | 7/1/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.05 | 0.00 | -0.07 | 6/22/2026 | 7/1/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.00 | -0.08 | 7/1/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.09 | 7/1/2026 4:00:01 PM EST | |||
| 190.00 | 2.00 | 4.30 | 3.15 | 2.43 | -2.57 | -51.40% | 0.02 | 1 | 1 | 0.61 | -0.10 | 0.00 | -0.11 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 195.00 | 2.50 | 3.40 | 2.95 | 2.60 | -3.49 | -57.31% | 0.02 | 1 | 3 | 0.55 | -0.12 | 0.00 | -0.12 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 200.00 | 3.00 | 5.30 | 4.15 | 3.70 | -6.80 | -64.77% | 0.02 | 2 | 8 | 0.57 | -0.14 | 0.00 | -0.13 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 210.00 | 4.70 | 6.30 | 5.50 | 5.29 | -5.73 | -52.00% | 0.03 | 4 | 7 | 0.53 | -0.19 | 0.01 | -0.15 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 220.00 | 7.10 | 9.10 | 8.10 | 7.16 | -6.84 | -48.86% | 0.04 | 1 | 1 | 0.53 | -0.25 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 230.00 | 10.30 | 12.60 | 11.45 | 18.42 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.52 | -0.33 | 0.01 | -0.19 | 6/30/2026 | 7/1/2026 4:00:01 PM EST |
| 240.00 | 14.30 | 17.00 | 15.65 | 15.30 | -9.00 | -37.04% | 0.07 | 9 | 14 | 0.52 | -0.41 | 0.01 | -0.19 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 250.00 | 19.50 | 22.50 | 21.00 | 20.50 | -10.08 | -32.97% | 0.08 | 5 | 7 | 0.52 | -0.49 | 0.01 | -0.20 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 260.00 | 25.30 | 29.00 | 27.15 | 44.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.57 | 0.01 | -0.19 | 6/18/2026 | 7/1/2026 4:00:01 PM EST |
| 270.00 | 31.90 | 36.30 | 34.10 | 31.93 | -12.92 | -28.81% | 0.13 | 2 | 1 | 0.53 | -0.65 | 0.01 | -0.18 | 7/1/2026 | 7/1/2026 4:00:01 PM EST |
| 280.00 | 39.20 | 44.20 | 41.70 | % | 0.15 | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.17 | 7/1/2026 4:00:01 PM EST | |||
| 290.00 | 47.40 | 53.00 | 50.20 | % | 0.17 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.15 | 7/1/2026 4:00:01 PM EST | |||
| 300.00 | 56.20 | 61.40 | 58.80 | 84.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | -0.81 | 0.01 | -0.13 | 6/25/2026 | 7/1/2026 4:00:01 PM EST |
| 310.00 | 65.30 | 70.50 | 67.90 | % | 0.22 | 0 | 0 | 0.67 | -0.85 | 0.00 | -0.11 | 7/1/2026 4:00:01 PM EST | |||
| 320.00 | 74.70 | 79.70 | 77.20 | % | 0.24 | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.09 | 7/1/2026 4:00:01 PM EST | |||
| 330.00 | 84.30 | 89.20 | 86.75 | % | 0.26 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.08 | 7/1/2026 4:00:01 PM EST | |||
| 340.00 | 93.30 | 98.80 | 96.05 | % | 0.28 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.06 | 7/1/2026 4:00:01 PM EST | |||
| 350.00 | 101.20 | 108.80 | 105.00 | % | 0.30 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.04 | 7/1/2026 4:00:01 PM EST | |||
| 360.00 | 111.20 | 118.80 | 115.00 | % | 0.32 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.03 | 7/1/2026 4:00:01 PM EST |