Options Chain for FACTSET RESH SYS INC COM (FDS) - $282.04 as of 7/30/2026 7:27:35 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 | 159.60 | 167.90 | 163.75 | 152.00 | 0.00 | 0.00% | 1.64 | 0 | 7 | 1.98 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/30/2026 3:44:03 PM EST |
| 105.00 | 154.90 | 163.00 | 158.95 | % | 1.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 110.00 | 149.70 | 158.00 | 153.85 | % | 1.40 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 115.00 | 145.00 | 153.00 | 149.00 | 99.42 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 7/30/2026 3:44:03 PM EST |
| 120.00 | 140.30 | 148.00 | 144.15 | % | 1.20 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 125.00 | 135.30 | 143.00 | 139.15 | % | 1.11 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 130.00 | 130.10 | 138.00 | 134.05 | 88.40 | 0.00 | 0.00% | 1.03 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/30/2026 3:44:03 PM EST |
| 135.00 | 124.90 | 133.20 | 129.05 | % | 0.96 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 140.00 | 120.20 | 128.70 | 124.45 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 145.00 | 115.30 | 123.30 | 119.30 | % | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 150.00 | 110.10 | 118.60 | 114.35 | 122.65 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/30/2026 3:44:03 PM EST |
| 155.00 | 106.40 | 113.40 | 109.90 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 160.00 | 101.40 | 108.50 | 104.95 | 106.06 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.14 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 7/30/2026 3:44:03 PM EST |
| 165.00 | 97.00 | 103.60 | 100.30 | % | 0.61 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 7/30/2026 3:44:03 PM EST | |||
| 170.00 | 91.70 | 98.70 | 95.20 | 76.51 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 7/30/2026 3:44:03 PM EST |
| 175.00 | 86.80 | 93.90 | 90.35 | 54.20 | 0.00 | 0.00% | 0.52 | 0 | 5 | 0.99 | 0.97 | 0.00 | -0.04 | 4/9/2026 | 7/30/2026 3:44:03 PM EST |
| 180.00 | 82.00 | 89.00 | 85.50 | 58.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.95 | 0.97 | 0.00 | -0.05 | 5/1/2026 | 7/30/2026 3:44:03 PM EST |
| 185.00 | 77.40 | 84.20 | 80.80 | 65.70 | 0.00 | 0.00% | 0.44 | 0 | 15 | 0.91 | 0.96 | 0.00 | -0.06 | 6/3/2026 | 7/30/2026 3:44:03 PM EST |
| 190.00 | 72.50 | 79.50 | 76.00 | 40.40 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.87 | 0.95 | 0.00 | -0.07 | 6/22/2026 | 7/30/2026 3:44:03 PM EST |
| 195.00 | 68.80 | 73.30 | 71.05 | 35.00 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.77 | 0.93 | 0.00 | -0.08 | 5/5/2026 | 7/30/2026 3:44:03 PM EST |
| 200.00 | 63.20 | 70.00 | 66.60 | 66.00 | 0.00 | 0.00% | 0.33 | 0 | 59 | 0.80 | 0.92 | 0.00 | -0.10 | 7/7/2026 | 7/30/2026 3:44:03 PM EST |
| 210.00 | 56.20 | 61.40 | 58.80 | 78.90 | 0.00 | 0.00% | 0.28 | 0 | 221 | 0.62 | 0.88 | 0.00 | -0.12 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 220.00 | 47.40 | 53.00 | 50.20 | 45.62 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.59 | 0.84 | 0.00 | -0.15 | 7/16/2026 | 7/30/2026 3:44:03 PM EST |
| 230.00 | 39.70 | 45.00 | 42.35 | 58.85 | 0.00 | 0.00% | 0.18 | 0 | 86 | 0.57 | 0.79 | 0.01 | -0.17 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 240.00 | 31.10 | 38.00 | 34.55 | 36.23 | -3.52 | -8.86% | 0.14 | 1 | 45 | 0.54 | 0.73 | 0.01 | -0.19 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 250.00 | 25.10 | 31.80 | 28.45 | 28.68 | -13.96 | -32.74% | 0.11 | 2 | 49 | 0.54 | 0.66 | 0.01 | -0.21 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 260.00 | 19.50 | 26.00 | 22.75 | 25.30 | -17.25 | -40.55% | 0.09 | 3 | 83 | 0.54 | 0.58 | 0.01 | -0.22 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 270.00 | 14.10 | 21.00 | 17.55 | 34.95 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.54 | 0.51 | 0.01 | -0.22 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 280.00 | 11.80 | 16.20 | 14.00 | 15.66 | -9.69 | -38.23% | 0.05 | 4 | 57 | 0.52 | 0.43 | 0.01 | -0.21 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 290.00 | 6.90 | 14.00 | 10.45 | 13.65 | -6.85 | -33.42% | 0.04 | 1 | 22 | 0.53 | 0.37 | 0.01 | -0.20 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 300.00 | 4.50 | 10.60 | 7.55 | 8.00 | -10.22 | -56.10% | 0.03 | 8 | 165 | 0.54 | 0.30 | 0.01 | -0.19 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 310.00 | 3.50 | 9.20 | 6.35 | 7.00 | -6.97 | -49.90% | 0.02 | 2 | 88 | 0.53 | 0.25 | 0.01 | -0.18 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 320.00 | 2.15 | 6.40 | 4.28 | 4.50 | -6.67 | -59.72% | 0.01 | 8 | 132 | 0.55 | 0.21 | 0.01 | -0.16 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 330.00 | 1.30 | 6.30 | 3.80 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.54 | 0.17 | 0.00 | -0.14 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 340.00 | 0.90 | 4.40 | 2.65 | 3.60 | +1.10 | +44.00% | 0.01 | 1 | 16 | 0.52 | 0.14 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 350.00 | 1.35 | 3.50 | 2.43 | 2.60 | 0.00 | 0.00% | 0.01 | 2 | 28 | 0.53 | 0.11 | 0.00 | -0.11 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 360.00 | 0.00 | 3.80 | 1.90 | 2.39 | -1.76 | -42.41% | 0.01 | 1 | 80 | 0.48 | 0.09 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 370.00 | 0.05 | 5.80 | 2.93 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.07 | 0.00 | -0.08 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.05 | 0.00 | -0.05 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.04 | 0.00 | -0.04 | 4/28/2026 | 7/30/2026 3:44:03 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.70 | 0.03 | 0.00 | -0.04 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.90 | 0.02 | 0.00 | -0.03 | 7/30/2026 3:44:03 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.93 | 0.02 | 0.00 | -0.02 | 7/30/2026 3:44:03 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.96 | 0.01 | 0.00 | -0.02 | 7/30/2026 3:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/30/2026 3:44:03 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/30/2026 3:44:03 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/30/2026 3:44:03 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:03 PM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:03 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/30/2026 3:44:03 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/30/2026 3:44:03 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/30/2026 3:44:03 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/30/2026 3:44:03 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/30/2026 3:44:03 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/30/2026 3:44:03 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 6.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/30/2026 3:44:03 PM EST |
| 160.00 | 0.45 | 1.65 | 1.05 | 0.70 | +0.10 | +16.67% | 0.01 | 2 | 37 | 0.78 | -0.01 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 4.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.01 | 6/29/2026 | 7/30/2026 3:44:03 PM EST |
| 170.00 | 0.00 | 3.50 | 1.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.94 | -0.02 | 0.00 | -0.02 | 7/23/2026 | 7/30/2026 3:44:03 PM EST |
| 175.00 | 0.20 | 3.80 | 2.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | -0.03 | 0.00 | -0.04 | 7/24/2026 | 7/30/2026 3:44:03 PM EST |
| 180.00 | 0.65 | 1.80 | 1.23 | 1.10 | +0.35 | +46.67% | 0.01 | 4 | 296 | 0.66 | -0.03 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 185.00 | 0.40 | 4.40 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.70 | -0.04 | 0.00 | -0.06 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 190.00 | 0.05 | 6.30 | 3.18 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.71 | -0.05 | 0.00 | -0.07 | 7/2/2026 | 7/30/2026 3:44:03 PM EST |
| 195.00 | 1.35 | 6.30 | 3.83 | 2.67 | -1.24 | -31.72% | 0.02 | 1 | 29 | 0.71 | -0.07 | 0.00 | -0.08 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 200.00 | 0.10 | 4.70 | 2.40 | 3.12 | +1.62 | +108.00% | 0.01 | 1 | 75 | 0.52 | -0.08 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 210.00 | 2.95 | 4.70 | 3.83 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.60 | -0.12 | 0.00 | -0.12 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 220.00 | 4.50 | 6.10 | 5.30 | 5.10 | +2.76 | +117.95% | 0.02 | 11 | 107 | 0.56 | -0.16 | 0.00 | -0.15 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 230.00 | 4.50 | 9.20 | 6.85 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.57 | -0.21 | 0.01 | -0.17 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 240.00 | 6.50 | 12.50 | 9.50 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.54 | -0.27 | 0.01 | -0.19 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 250.00 | 9.80 | 15.10 | 12.45 | 14.00 | +6.44 | +85.19% | 0.05 | 2 | 126 | 0.54 | -0.34 | 0.01 | -0.21 | 7/30/2026 | 7/30/2026 3:44:03 PM EST |
| 260.00 | 14.00 | 19.60 | 16.80 | 15.60 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.53 | -0.42 | 0.01 | -0.22 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 270.00 | 21.30 | 24.50 | 22.90 | 15.91 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.53 | -0.49 | 0.01 | -0.22 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 280.00 | 27.20 | 31.90 | 29.55 | 39.51 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.52 | -0.57 | 0.01 | -0.21 | 7/21/2026 | 7/30/2026 3:44:03 PM EST |
| 290.00 | 32.20 | 37.30 | 34.75 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.52 | -0.63 | 0.01 | -0.20 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 300.00 | 39.90 | 47.00 | 43.45 | 83.55 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.53 | -0.70 | 0.01 | -0.19 | 5/11/2026 | 7/30/2026 3:44:03 PM EST |
| 310.00 | 47.90 | 55.00 | 51.45 | 71.97 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.54 | -0.75 | 0.01 | -0.18 | 7/23/2026 | 7/30/2026 3:44:03 PM EST |
| 320.00 | 56.60 | 64.00 | 60.30 | 78.50 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.48 | -0.79 | 0.01 | -0.16 | 6/9/2026 | 7/30/2026 3:44:03 PM EST |
| 330.00 | 65.50 | 72.50 | 69.00 | 46.86 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.61 | -0.83 | 0.00 | -0.14 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 340.00 | 74.50 | 81.20 | 77.85 | 65.60 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.63 | -0.86 | 0.00 | -0.12 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 350.00 | 83.80 | 91.00 | 87.40 | 129.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.66 | -0.89 | 0.00 | -0.11 | 6/26/2026 | 7/30/2026 3:44:03 PM EST |
| 360.00 | 93.80 | 100.90 | 97.35 | 79.32 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.68 | -0.91 | 0.00 | -0.09 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 370.00 | 103.40 | 109.00 | 106.20 | 154.08 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.72 | -0.93 | 0.00 | -0.08 | 6/25/2026 | 7/30/2026 3:44:03 PM EST |
| 380.00 | 113.20 | 120.00 | 116.60 | 179.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.05 | 3/24/2026 | 7/30/2026 3:44:03 PM EST |
| 390.00 | 122.90 | 129.70 | 126.30 | 101.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.69 | -0.96 | 0.00 | -0.04 | 7/29/2026 | 7/30/2026 3:44:03 PM EST |
| 400.00 | 132.70 | 141.50 | 137.10 | 127.85 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.86 | -0.97 | 0.00 | -0.04 | 7/28/2026 | 7/30/2026 3:44:03 PM EST |
| 410.00 | 142.60 | 149.90 | 146.25 | % | 0.36 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.03 | 7/30/2026 3:44:03 PM EST | |||
| 420.00 | 152.60 | 159.60 | 156.10 | % | 0.37 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 7/30/2026 3:44:03 PM EST | |||
| 430.00 | 162.60 | 169.60 | 166.10 | % | 0.39 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 7/30/2026 3:44:03 PM EST |