Options Chain for FACTSET RESH SYS INC COM (FDS) - $427.01 as of 9/6/2024 3:42:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 200.00 | 208.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 230.00 | 190.00 | 198.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 240.00 | 180.00 | 189.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 250.00 | 170.20 | 179.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 260.00 | 160.20 | 169.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 270.00 | 150.00 | 158.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 280.00 | 140.00 | 148.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 290.00 | 130.50 | 139.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 300.00 | 120.60 | 126.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 310.00 | 110.60 | 118.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 320.00 | 100.70 | 108.20 | 100.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.08 | 7/23/2024 | 9/6/2024 4:00:00 PM EST |
| 330.00 | 90.70 | 96.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.08 | 9/6/2024 4:00:00 PM EST | |||
| 340.00 | 81.10 | 86.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.08 | 9/6/2024 4:00:00 PM EST | |||
| 350.00 | 71.70 | 76.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.09 | 9/6/2024 4:00:00 PM EST | |||
| 360.00 | 60.90 | 66.90 | 53.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.11 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 370.00 | 52.40 | 57.10 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.15 | 9/6/2024 4:00:00 PM EST | |||
| 380.00 | 41.80 | 46.90 | 33.02 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.95 | 0.00 | -0.21 | 8/5/2024 | 9/6/2024 4:00:00 PM EST |
| 390.00 | 32.50 | 38.80 | 23.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.90 | 0.01 | -0.28 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 400.00 | 25.00 | 30.00 | 23.36 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.82 | 0.01 | -0.37 | 8/5/2024 | 9/6/2024 4:00:00 PM EST |
| 410.00 | 17.80 | 24.00 | 11.90 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.71 | 0.01 | -0.44 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 420.00 | 12.50 | 16.30 | 14.80 | 0.00 | 0.00% | 0 | 146 | 0.35 | 0.59 | 0.01 | -0.48 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 430.00 | 7.70 | 12.00 | 8.90 | +0.10 | +1.14% | 1 | 604 | 0.36 | 0.46 | 0.01 | -0.47 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 440.00 | 3.90 | 7.80 | 7.20 | 0.00 | 0.00% | 0 | 80 | 0.34 | 0.33 | 0.01 | -0.42 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 450.00 | 1.70 | 4.20 | 5.30 | 0.00 | 0.00% | 0 | 66 | 0.32 | 0.23 | 0.01 | -0.34 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 460.00 | 0.65 | 3.00 | 2.47 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.15 | 0.01 | -0.25 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 470.00 | 1.00 | 2.90 | 1.16 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.09 | 0.01 | -0.17 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 480.00 | 0.25 | 1.45 | 0.60 | -0.10 | -14.29% | 1 | 6 | 0.38 | 0.05 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 490.00 | 0.15 | 1.50 | 1.92 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.03 | 0.00 | -0.06 | 7/17/2024 | 9/6/2024 4:00:00 PM EST |
| 500.00 | 0.20 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.01 | 0.00 | -0.04 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 510.00 | 0.15 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.01 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 530.00 | 0.00 | 4.70 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:00 PM EST |
| 540.00 | 0.00 | 4.80 | 7.15 | 0.00 | 0.00% | 0 | 100 | 0.99 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 9/6/2024 4:00:00 PM EST |
| 550.00 | 0.00 | 1.50 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 9/6/2024 4:00:00 PM EST |
| 560.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 570.00 | 0.00 | 3.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 580.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 600.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 620.00 | 0.00 | 1.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 640.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 660.00 | 0.00 | 1.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 680.00 | 0.00 | 3.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 700.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 720.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | -0.05 | 6/21/2024 | 9/6/2024 4:00:00 PM EST |
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.07 | 9/6/2024 4:00:00 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.08 | 9/6/2024 4:00:00 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.08 | 9/6/2024 4:00:00 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.08 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.09 | 9/6/2024 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.01 | 0.00 | -0.11 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 370.00 | 0.00 | 4.70 | 1.00 | 0.00 | 0.00% | 0 | 551 | 0.71 | -0.02 | 0.00 | -0.15 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 380.00 | 0.00 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 108 | 0.56 | -0.05 | 0.00 | -0.21 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 390.00 | 0.40 | 4.10 | 4.12 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.10 | 0.01 | -0.28 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 400.00 | 1.50 | 4.30 | 2.33 | 0.00 | 0.00% | 0 | 47 | 0.35 | -0.18 | 0.01 | -0.37 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 410.00 | 4.90 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.29 | 0.01 | -0.44 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 420.00 | 8.80 | 12.50 | 9.65 | +1.19 | +14.07% | 1 | 7 | 0.40 | -0.41 | 0.01 | -0.48 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 430.00 | 13.70 | 16.80 | 12.39 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.54 | 0.01 | -0.47 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 440.00 | 16.90 | 23.90 | 19.55 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.67 | 0.01 | -0.42 | 5/23/2024 | 9/6/2024 4:00:00 PM EST |
| 450.00 | 25.90 | 31.00 | 48.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.77 | 0.01 | -0.34 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 460.00 | 33.80 | 40.90 | 43.27 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.85 | 0.01 | -0.25 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 470.00 | 42.90 | 49.60 | 47.23 | +6.03 | +14.64% | 1 | 1 | 0.53 | -0.91 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 480.00 | 54.50 | 60.60 | 51.75 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.11 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 490.00 | 64.20 | 70.30 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.06 | 9/6/2024 4:00:00 PM EST | |||
| 500.00 | 72.70 | 80.10 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 9/6/2024 4:00:00 PM EST | |||
| 510.00 | 84.20 | 90.10 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 520.00 | 92.00 | 100.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 530.00 | 102.70 | 110.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 540.00 | 112.20 | 120.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 550.00 | 122.60 | 130.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 560.00 | 132.70 | 140.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 570.00 | 142.20 | 150.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 580.00 | 152.70 | 160.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 590.00 | 162.60 | 170.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 600.00 | 172.80 | 180.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 610.00 | 182.50 | 190.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 620.00 | 193.10 | 200.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 640.00 | 212.60 | 220.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 660.00 | 233.50 | 240.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 680.00 | 252.70 | 260.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 700.00 | 272.80 | 280.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 720.00 | 293.80 | 300.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |