Options Chain for FACTSET RESH SYS INC COM (FDS) - $489.47 as of 12/3/2024 11:35:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 284.40 | 292.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 210.00 | 274.10 | 282.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 220.00 | 264.10 | 272.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 230.00 | 254.40 | 262.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 240.00 | 244.20 | 252.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 250.00 | 235.30 | 242.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 260.00 | 225.30 | 232.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 270.00 | 215.40 | 222.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 280.00 | 205.40 | 212.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 290.00 | 195.50 | 202.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 300.00 | 185.50 | 192.90 | 155.50 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 12/3/2024 9:58:47 AM EST |
| 310.00 | 175.60 | 182.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 320.00 | 165.60 | 173.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 330.00 | 155.70 | 163.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 340.00 | 144.60 | 153.00 | 135.50 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/23/2024 | 12/3/2024 9:58:47 AM EST |
| 350.00 | 134.70 | 143.00 | 124.30 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 9/23/2024 | 12/3/2024 9:58:47 AM EST |
| 360.00 | 124.70 | 133.20 | 114.50 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 9/23/2024 | 12/3/2024 9:58:47 AM EST |
| 370.00 | 115.10 | 123.30 | 56.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.07 | 8/21/2024 | 12/3/2024 9:58:47 AM EST |
| 380.00 | 105.10 | 113.40 | 89.10 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.09 | 11/5/2024 | 12/3/2024 9:58:47 AM EST |
| 390.00 | 95.60 | 103.50 | 86.54 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.10 | 10/17/2024 | 12/3/2024 9:58:47 AM EST |
| 400.00 | 85.30 | 93.50 | 60.80 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.98 | 0.00 | -0.13 | 9/17/2024 | 12/3/2024 9:58:47 AM EST |
| 410.00 | 76.20 | 83.60 | 47.51 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.96 | 0.00 | -0.18 | 7/18/2024 | 12/3/2024 9:58:47 AM EST |
| 420.00 | 65.70 | 73.70 | 31.60 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.94 | 0.00 | -0.23 | 9/4/2024 | 12/3/2024 9:58:47 AM EST |
| 430.00 | 56.20 | 63.80 | 46.80 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.91 | 0.00 | -0.29 | 9/19/2024 | 12/3/2024 9:58:47 AM EST |
| 440.00 | 47.70 | 54.10 | 53.35 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.87 | 0.00 | -0.34 | 12/2/2024 | 12/3/2024 9:58:47 AM EST |
| 450.00 | 37.90 | 45.10 | 33.50 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.81 | 0.01 | -0.50 | 11/7/2024 | 12/3/2024 9:58:47 AM EST |
| 460.00 | 30.00 | 36.00 | 30.87 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.75 | 0.01 | -0.53 | 11/15/2024 | 12/3/2024 9:58:47 AM EST |
| 470.00 | 22.00 | 28.60 | 27.32 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.70 | 0.01 | -0.50 | 12/2/2024 | 12/3/2024 9:58:47 AM EST |
| 480.00 | 15.30 | 22.10 | 16.36 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.62 | 0.01 | -0.49 | 11/21/2024 | 12/3/2024 9:58:47 AM EST |
| 490.00 | 10.20 | 16.20 | 8.70 | 0.00 | 0.00% | 0 | 407 | 0.31 | 0.52 | 0.01 | -0.46 | 11/20/2024 | 12/3/2024 9:58:47 AM EST |
| 500.00 | 7.70 | 10.50 | 8.50 | -2.31 | -21.37% | 1 | 719 | 0.28 | 0.40 | 0.01 | -0.42 | 12/3/2024 | 12/3/2024 9:58:47 AM EST |
| 510.00 | 2.20 | 8.30 | 4.00 | 0.00 | 0.00% | 0 | 361 | 0.28 | 0.31 | 0.01 | -0.40 | 11/22/2024 | 12/3/2024 9:58:47 AM EST |
| 520.00 | 0.10 | 5.80 | 1.85 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.25 | 0.01 | -0.40 | 11/21/2024 | 12/3/2024 9:58:47 AM EST |
| 530.00 | 0.00 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.19 | 0.01 | -0.33 | 12/2/2024 | 12/3/2024 9:58:47 AM EST |
| 540.00 | 0.10 | 3.80 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.16 | 0.01 | -0.34 | 11/27/2024 | 12/3/2024 9:58:47 AM EST |
| 550.00 | 0.10 | 4.30 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.12 | 0.00 | -0.28 | 12/2/2024 | 12/3/2024 9:58:47 AM EST |
| 560.00 | 0.10 | 3.00 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.10 | 0.00 | -0.25 | 11/29/2024 | 12/3/2024 9:58:47 AM EST |
| 570.00 | 0.00 | 1.50 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.06 | 0.00 | -0.16 | 4/19/2024 | 12/3/2024 9:58:47 AM EST |
| 580.00 | 0.00 | 1.50 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.12 | 12/3/2024 9:58:47 AM EST | |||
| 600.00 | 0.00 | 3.00 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.02 | 0.00 | -0.05 | 11/6/2024 | 12/3/2024 9:58:47 AM EST |
| 620.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.03 | 12/3/2024 9:58:47 AM EST | |||
| 640.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.01 | 0.00 | -0.03 | 12/2/2024 | 12/3/2024 9:58:47 AM EST |
| 660.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 12/3/2024 9:58:47 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:47 AM EST | |||
| 310.00 | 0.00 | 1.50 | 3.58 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 12/3/2024 9:58:47 AM EST |
| 320.00 | 0.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 12/3/2024 9:58:47 AM EST |
| 330.00 | 0.00 | 1.50 | 2.47 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 12/3/2024 9:58:47 AM EST |
| 340.00 | 0.00 | 1.50 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 12/3/2024 9:58:47 AM EST |
| 350.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 12/3/2024 9:58:47 AM EST |
| 360.00 | 0.05 | 1.50 | 0.71 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.04 | 11/18/2024 | 12/3/2024 9:58:47 AM EST |
| 370.00 | 0.00 | 1.50 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.07 | 9/10/2024 | 12/3/2024 9:58:47 AM EST |
| 380.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.01 | 0.00 | -0.09 | 10/15/2024 | 12/3/2024 9:58:47 AM EST |
| 390.00 | 0.00 | 3.00 | 6.06 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.01 | 0.00 | -0.10 | 9/10/2024 | 12/3/2024 9:58:47 AM EST |
| 400.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.02 | 0.00 | -0.13 | 11/11/2024 | 12/3/2024 9:58:47 AM EST |
| 410.00 | 0.00 | 3.80 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.04 | 0.00 | -0.18 | 11/22/2024 | 12/3/2024 9:58:47 AM EST |
| 420.00 | 0.00 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.06 | 0.00 | -0.23 | 12/2/2024 | 12/3/2024 9:58:47 AM EST |
| 430.00 | 0.00 | 3.90 | 1.28 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.09 | 0.00 | -0.29 | 11/27/2024 | 12/3/2024 9:58:47 AM EST |
| 440.00 | 0.00 | 4.40 | 1.70 | 0.00 | 0.00% | 0 | 353 | 0.50 | -0.13 | 0.00 | -0.34 | 11/29/2024 | 12/3/2024 9:58:47 AM EST |
| 450.00 | 0.05 | 3.70 | 2.00 | +0.31 | +18.35% | 1 | 723 | 0.29 | -0.19 | 0.01 | -0.50 | 12/3/2024 | 12/3/2024 9:58:47 AM EST |
| 460.00 | 0.20 | 4.60 | 3.80 | -1.02 | -21.17% | 1 | 22 | 0.26 | -0.25 | 0.01 | -0.53 | 12/3/2024 | 12/3/2024 9:58:47 AM EST |
| 470.00 | 2.80 | 9.80 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.30 | 0.01 | -0.50 | 11/25/2024 | 12/3/2024 9:58:47 AM EST |
| 480.00 | 5.90 | 12.90 | 16.30 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.38 | 0.01 | -0.49 | 11/20/2024 | 12/3/2024 9:58:47 AM EST |
| 490.00 | 10.90 | 16.10 | 12.00 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.48 | 0.01 | -0.46 | 11/26/2024 | 12/3/2024 9:58:47 AM EST |
| 500.00 | 15.50 | 21.20 | 23.36 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.60 | 0.01 | -0.42 | 11/15/2024 | 12/3/2024 9:58:47 AM EST |
| 510.00 | 22.30 | 28.90 | 21.40 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.69 | 0.01 | -0.40 | 11/14/2024 | 12/3/2024 9:58:47 AM EST |
| 520.00 | 29.60 | 36.50 | % | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.40 | 12/3/2024 9:58:47 AM EST | |||
| 530.00 | 40.00 | 45.40 | % | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.33 | 12/3/2024 9:58:47 AM EST | |||
| 540.00 | 49.00 | 55.10 | % | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.34 | 12/3/2024 9:58:47 AM EST | |||
| 550.00 | 58.20 | 66.70 | % | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.28 | 12/3/2024 9:58:47 AM EST | |||
| 560.00 | 68.10 | 76.60 | % | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.25 | 12/3/2024 9:58:47 AM EST | |||
| 570.00 | 78.30 | 86.10 | % | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.16 | 12/3/2024 9:58:47 AM EST | |||
| 580.00 | 88.10 | 96.40 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.12 | 12/3/2024 9:58:47 AM EST | |||
| 600.00 | 108.10 | 116.20 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.05 | 12/3/2024 9:58:47 AM EST | |||
| 620.00 | 128.10 | 136.20 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 12/3/2024 9:58:47 AM EST | |||
| 640.00 | 148.50 | 156.60 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 12/3/2024 9:58:47 AM EST | |||
| 660.00 | 168.20 | 176.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 12/3/2024 9:58:47 AM EST |