Options Chain for FACTSET RESH SYS INC COM (FDS) - $255.82 as of 6/3/2026 4:05:10 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 | 149.00 | 154.70 | 151.85 | 141.58 | 0.00 | 0.00% | 1.52 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 2:58:21 PM EST |
| 105.00 | 143.70 | 149.10 | 146.40 | % | 1.39 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 110.00 | 138.70 | 144.40 | 141.55 | % | 1.29 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 115.00 | 134.30 | 138.50 | 136.40 | % | 1.19 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 120.00 | 129.30 | 134.50 | 131.90 | % | 1.10 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 125.00 | 123.70 | 129.80 | 126.75 | % | 1.01 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 130.00 | 118.70 | 124.80 | 121.75 | % | 0.94 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 135.00 | 114.10 | 119.80 | 116.95 | % | 0.87 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 140.00 | 109.30 | 114.90 | 112.10 | 101.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 2:58:21 PM EST |
| 145.00 | 104.40 | 109.90 | 107.15 | % | 0.74 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 150.00 | 100.00 | 104.90 | 102.45 | 91.47 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 2:58:21 PM EST |
| 155.00 | 94.80 | 99.90 | 97.35 | % | 0.63 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 160.00 | 89.50 | 94.90 | 92.20 | % | 0.58 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 165.00 | 83.80 | 90.00 | 86.90 | % | 0.53 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 170.00 | 79.70 | 85.00 | 82.35 | 47.24 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 6/3/2026 2:58:21 PM EST |
| 175.00 | 74.80 | 80.00 | 77.40 | % | 0.44 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 6/3/2026 2:58:21 PM EST | |||
| 180.00 | 69.80 | 75.10 | 72.45 | 62.80 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.47 | 1.00 | 0.00 | -0.04 | 5/28/2026 | 6/3/2026 2:58:21 PM EST |
| 185.00 | 64.50 | 70.10 | 67.30 | % | 0.36 | 0 | 11 | 1.38 | 0.99 | 0.00 | -0.04 | 6/3/2026 2:58:21 PM EST | |||
| 190.00 | 59.90 | 65.20 | 62.55 | 38.05 | 0.00 | 0.00% | 0.33 | 0 | 52 | 1.30 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 6/3/2026 2:58:21 PM EST |
| 195.00 | 55.00 | 60.20 | 57.60 | % | 0.30 | 0 | 15 | 1.22 | 0.99 | 0.00 | -0.06 | 6/3/2026 2:58:21 PM EST | |||
| 200.00 | 50.10 | 55.40 | 52.75 | 63.00 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.14 | 0.97 | 0.00 | -0.10 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 210.00 | 41.00 | 45.00 | 43.00 | 20.58 | 0.00 | 0.00% | 0.20 | 0 | 337 | 0.87 | 0.94 | 0.00 | -0.15 | 5/18/2026 | 6/3/2026 2:58:21 PM EST |
| 220.00 | 31.50 | 34.90 | 33.20 | 42.50 | 0.00 | 0.00% | 0.15 | 0 | 194 | 0.88 | 0.89 | 0.01 | -0.22 | 6/1/2026 | 6/3/2026 2:58:21 PM EST |
| 230.00 | 23.40 | 28.50 | 25.95 | 26.08 | -0.42 | -1.59% | 0.11 | 5 | 53 | 0.60 | 0.81 | 0.01 | -0.28 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 240.00 | 16.10 | 18.00 | 17.05 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.54 | 0.69 | 0.01 | -0.34 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 250.00 | 10.10 | 12.20 | 11.15 | 13.40 | +0.20 | +1.52% | 0.04 | 7 | 132 | 0.53 | 0.55 | 0.01 | -0.37 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 260.00 | 6.30 | 7.80 | 7.05 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.52 | 0.41 | 0.01 | -0.36 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 270.00 | 3.60 | 4.80 | 4.20 | 6.40 | +1.07 | +20.08% | 0.02 | 462 | 217 | 0.52 | 0.28 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 280.00 | 2.00 | 2.85 | 2.43 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.53 | 0.18 | 0.01 | -0.25 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 290.00 | 1.05 | 2.20 | 1.63 | 2.73 | +0.98 | +56.00% | 0.01 | 2 | 54 | 0.56 | 0.12 | 0.01 | -0.18 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 300.00 | 0.45 | 1.15 | 0.80 | 1.15 | +0.02 | +1.77% | 0.00 | 472 | 86 | 0.55 | 0.07 | 0.00 | -0.13 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.74 | 0.04 | 0.00 | -0.08 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 320.00 | 0.00 | 4.10 | 2.05 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.02 | 0.00 | -0.04 | 6/1/2026 | 6/3/2026 2:58:21 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.01 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 2:58:21 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.11 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 2:58:21 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:58:21 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/3/2026 2:58:21 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 390.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 400.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 430.00 | 0.00 | 4.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/3/2026 2:58:21 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 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.48 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/3/2026 2:58:21 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 120.00 | 0.00 | 4.10 | 2.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 173 | 2.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 2:58:21 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 2:58:21 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 2:58:21 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 2:58:21 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/3/2026 2:58:21 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/3/2026 2:58:21 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 2:58:21 PM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 2:58:21 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 2:58:21 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.31 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 2:58:21 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.25 | -55.56% | 0.00 | 1 | 17 | 0.86 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 180.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.79 | 0.00 | 0.00 | -0.04 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.94 | -0.01 | 0.00 | -0.04 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.96 | -0.01 | 0.00 | -0.05 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 195.00 | 0.00 | 3.20 | 1.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.11 | -0.01 | 0.00 | -0.06 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 200.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.10 | +28.58% | 0.00 | 25 | 154 | 0.63 | -0.03 | 0.00 | -0.10 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 210.00 | 0.65 | 1.00 | 0.83 | 1.25 | +0.65 | +108.34% | 0.00 | 1 | 217 | 0.60 | -0.06 | 0.00 | -0.15 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 220.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.20 | +14.82% | 0.01 | 26 | 1,524 | 0.56 | -0.11 | 0.01 | -0.22 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 230.00 | 2.90 | 3.70 | 3.30 | 3.05 | +0.40 | +15.10% | 0.01 | 5 | 1,092 | 0.55 | -0.19 | 0.01 | -0.28 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 240.00 | 5.40 | 6.50 | 5.95 | 6.50 | +2.50 | +62.50% | 0.02 | 2 | 48 | 0.54 | -0.31 | 0.01 | -0.34 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 250.00 | 9.30 | 10.80 | 10.05 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.54 | -0.45 | 0.01 | -0.37 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 260.00 | 15.00 | 16.70 | 15.85 | 18.70 | +4.79 | +34.44% | 0.06 | 2 | 28 | 0.55 | -0.59 | 0.01 | -0.36 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 270.00 | 22.30 | 23.90 | 23.10 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.56 | -0.72 | 0.01 | -0.31 | 6/2/2026 | 6/3/2026 2:58:21 PM EST |
| 280.00 | 26.90 | 32.70 | 29.80 | 30.50 | +7.28 | +31.36% | 0.11 | 1 | 20 | 0.67 | -0.82 | 0.01 | -0.25 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 290.00 | 37.80 | 42.30 | 40.05 | 32.67 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.76 | -0.88 | 0.01 | -0.18 | 6/1/2026 | 6/3/2026 2:58:21 PM EST |
| 300.00 | 45.80 | 51.30 | 48.55 | 53.15 | +11.40 | +27.31% | 0.16 | 1 | 6 | 0.79 | -0.93 | 0.00 | -0.13 | 6/3/2026 | 6/3/2026 2:58:21 PM EST |
| 310.00 | 55.60 | 60.30 | 57.95 | 77.27 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.80 | -0.96 | 0.00 | -0.08 | 4/17/2026 | 6/3/2026 2:58:21 PM EST |
| 320.00 | 65.40 | 71.90 | 68.65 | 123.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.04 | 3/26/2026 | 6/3/2026 2:58:21 PM EST |
| 330.00 | 75.30 | 81.10 | 78.20 | 124.33 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 3/24/2026 | 6/3/2026 2:58:21 PM EST |
| 340.00 | 86.60 | 90.90 | 88.75 | 118.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 6/3/2026 2:58:21 PM EST |
| 350.00 | 96.60 | 100.90 | 98.75 | 117.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 6/3/2026 2:58:21 PM EST |
| 360.00 | 106.20 | 111.00 | 108.60 | 161.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 6/3/2026 2:58:21 PM EST |
| 370.00 | 116.00 | 120.80 | 118.40 | 164.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 2:58:21 PM EST |
| 380.00 | 126.60 | 130.80 | 128.70 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 390.00 | 136.60 | 140.90 | 138.75 | 168.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 2:58:21 PM EST |
| 400.00 | 145.70 | 151.50 | 148.60 | 145.46 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:58:21 PM EST |
| 410.00 | 156.20 | 161.60 | 158.90 | 200.54 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 6/3/2026 2:58:21 PM EST |
| 420.00 | 166.60 | 170.90 | 168.75 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST | |||
| 430.00 | 176.60 | 181.00 | 178.80 | % | 0.42 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:21 PM EST |