Options Chain for FACTSET RESH SYS INC COM (FDS) - $281.47 as of 10/8/2025 8:15:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 127.40 | 132.70 | 130.05 | 127.44 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 155.00 | 122.40 | 128.80 | 125.60 | 122.45 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 160.00 | 117.00 | 123.00 | 120.00 | % | 0.75 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 165.00 | 112.00 | 118.00 | 115.00 | % | 0.70 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 170.00 | 107.00 | 113.00 | 110.00 | % | 0.65 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 175.00 | 102.00 | 107.80 | 104.90 | % | 0.60 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 180.00 | 97.40 | 103.00 | 100.20 | % | 0.56 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 185.00 | 92.50 | 98.00 | 95.25 | % | 0.51 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 190.00 | 87.50 | 93.00 | 90.25 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 195.00 | 82.50 | 87.80 | 85.15 | % | 0.44 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 200.00 | 77.60 | 82.90 | 80.25 | 90.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 210.00 | 67.10 | 73.00 | 70.05 | % | 0.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 220.00 | 57.70 | 63.40 | 60.55 | % | 0.28 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 230.00 | 48.20 | 52.60 | 50.40 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:58 PM EST | |||
| 240.00 | 37.70 | 44.20 | 40.95 | 37.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.04 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 250.00 | 27.80 | 32.70 | 30.25 | 26.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | 0.97 | 0.00 | -0.09 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 260.00 | 19.50 | 25.00 | 22.25 | 17.00 | -21.50 | -55.85% | 0.09 | 2 | 0 | 0.70 | 0.91 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 270.00 | 9.30 | 14.30 | 11.80 | 9.45 | -0.75 | -7.36% | 0.04 | 4 | 26 | 0.45 | 0.79 | 0.02 | -0.28 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 280.00 | 6.30 | 7.00 | 6.65 | 6.00 | +1.52 | +33.93% | 0.02 | 30 | 174 | 0.32 | 0.56 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 290.00 | 2.25 | 2.70 | 2.48 | 2.50 | +0.80 | +47.06% | 0.01 | 47 | 420 | 0.31 | 0.30 | 0.02 | -0.27 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 300.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.08 | +11.12% | 0.00 | 129 | 540 | 0.32 | 0.11 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 310.00 | 0.20 | 1.50 | 0.85 | 0.25 | -0.04 | -13.80% | 0.00 | 9 | 212 | 0.55 | 0.03 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 320.00 | 0.10 | 1.55 | 0.83 | 0.16 | +0.04 | +33.34% | 0.00 | 9 | 151 | 0.40 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 10 | 514 | 0.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 308 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.62 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 4.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.54 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.13 | +325.00% | 0.00 | 1 | 215 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.89 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.41 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.47 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:58 PM EST |
| 230.00 | 0.05 | 0.30 | 0.18 | 0.26 | +0.17 | +188.89% | 0.00 | 1 | 12 | 0.60 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | -0.01 | 0.00 | -0.04 | 9/23/2025 | 10/8/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.58 | +0.03 | +5.46% | 0.00 | 1 | 68 | 0.52 | -0.03 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 260.00 | 0.70 | 0.95 | 0.83 | 1.00 | -0.28 | -21.88% | 0.00 | 4 | 54 | 0.40 | -0.09 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 270.00 | 1.60 | 2.15 | 1.88 | 2.10 | -1.63 | -43.70% | 0.01 | 17 | 201 | 0.35 | -0.21 | 0.02 | -0.28 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 280.00 | 4.40 | 5.30 | 4.85 | 6.00 | -1.92 | -24.25% | 0.02 | 5 | 306 | 0.33 | -0.44 | 0.03 | -0.34 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 290.00 | 10.30 | 12.80 | 11.55 | 12.98 | -2.12 | -14.04% | 0.04 | 4 | 171 | 0.37 | -0.70 | 0.02 | -0.27 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 300.00 | 17.00 | 22.10 | 19.55 | 21.28 | -3.05 | -12.54% | 0.07 | 6 | 304 | 0.53 | -0.89 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 310.00 | 27.00 | 31.20 | 29.10 | 31.03 | -3.94 | -11.27% | 0.09 | 5 | 147 | 0.59 | -0.97 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 320.00 | 37.70 | 40.70 | 39.20 | 41.18 | +6.53 | +18.85% | 0.12 | 5 | 20 | 0.70 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 330.00 | 47.80 | 50.60 | 49.20 | 49.57 | -4.21 | -7.83% | 0.15 | 1,213 | 490 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 340.00 | 56.90 | 62.90 | 59.90 | 53.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:58 PM EST |
| 350.00 | 66.50 | 73.00 | 69.75 | 70.86 | -2.92 | -3.96% | 0.20 | 1,210 | 11 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 360.00 | 77.40 | 82.90 | 80.15 | 75.26 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:58 PM EST |
| 370.00 | 87.30 | 92.90 | 90.10 | 88.27 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:58 PM EST |
| 380.00 | 97.30 | 102.90 | 100.10 | 94.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:58 PM EST |
| 390.00 | 106.20 | 112.90 | 109.55 | 95.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:58 PM EST |
| 400.00 | 116.60 | 121.80 | 119.20 | 117.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:58 PM EST |
| 410.00 | 127.00 | 132.90 | 129.95 | 102.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:58 PM EST |
| 420.00 | 137.30 | 142.90 | 140.10 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 430.00 | 147.30 | 152.90 | 150.10 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 440.00 | 157.30 | 162.90 | 160.10 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 450.00 | 167.30 | 172.90 | 170.10 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 460.00 | 177.90 | 182.90 | 180.40 | % | 0.39 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 470.00 | 187.30 | 192.90 | 190.10 | % | 0.40 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 480.00 | 197.30 | 202.80 | 200.05 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 490.00 | 207.40 | 212.90 | 210.15 | % | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 500.00 | 217.30 | 222.90 | 220.10 | % | 0.44 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 510.00 | 227.30 | 232.90 | 230.10 | 204.51 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:58 PM EST |