Options Chain for FACTSET RESH SYS INC COM (FDS) - $288.60 as of 1/16/2026 9:41:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 110.00 | 118.90 | 114.45 | 110.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 180.00 | 105.00 | 113.90 | 109.45 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 185.00 | 100.00 | 108.40 | 104.20 | 108.19 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 190.00 | 95.20 | 104.10 | 99.65 | 101.36 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:58 PM EST |
| 195.00 | 90.00 | 99.00 | 94.50 | 102.28 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 200.00 | 85.00 | 93.50 | 89.25 | % | 0.45 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 210.00 | 75.40 | 84.30 | 79.85 | % | 0.38 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 220.00 | 66.00 | 74.20 | 70.10 | % | 0.32 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 1/16/2026 3:59:58 PM EST | |||
| 230.00 | 57.00 | 63.10 | 60.05 | % | 0.26 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.06 | 1/16/2026 3:59:58 PM EST | |||
| 240.00 | 47.60 | 53.00 | 50.30 | % | 0.21 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.08 | 1/16/2026 3:59:58 PM EST | |||
| 250.00 | 38.30 | 44.10 | 41.20 | % | 0.16 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.10 | 1/16/2026 3:59:58 PM EST | |||
| 260.00 | 29.00 | 34.50 | 31.75 | 33.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | 0.86 | 0.01 | -0.12 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 270.00 | 21.50 | 26.90 | 24.20 | 25.76 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.33 | 0.78 | 0.01 | -0.15 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 280.00 | 12.00 | 19.50 | 15.75 | 22.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | 0.66 | 0.01 | -0.16 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 290.00 | 9.90 | 11.80 | 10.85 | 9.74 | -4.53 | -31.75% | 0.04 | 316 | 31 | 0.31 | 0.52 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 300.00 | 4.80 | 7.00 | 5.90 | 5.66 | -3.44 | -37.81% | 0.02 | 25 | 20 | 0.28 | 0.35 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 310.00 | 1.15 | 4.40 | 2.78 | 4.14 | -0.71 | -14.64% | 0.01 | 8 | 141 | 0.26 | 0.20 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 320.00 | 1.50 | 2.85 | 2.18 | 2.27 | -0.93 | -29.07% | 0.01 | 3 | 31 | 0.30 | 0.10 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 330.00 | 0.05 | 1.70 | 0.88 | 1.20 | -0.70 | -36.85% | 0.00 | 2 | 159 | 0.26 | 0.06 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.02 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 3.20 | 1.60 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.01 | 0.00 | -0.01 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 390.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 400.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 410.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 420.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.02 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 220.00 | 0.20 | 2.30 | 1.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.01 | 0.00 | -0.04 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 230.00 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.02 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 240.00 | 0.30 | 1.35 | 0.83 | 1.00 | +0.27 | +36.99% | 0.00 | 1 | 6 | 0.38 | -0.05 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 250.00 | 0.60 | 2.20 | 1.40 | 1.45 | 0.00 | 0.00% | 0.01 | 15 | 166 | 0.36 | -0.08 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 260.00 | 1.95 | 2.55 | 2.25 | 1.95 | -0.57 | -22.62% | 0.01 | 7 | 209 | 0.34 | -0.14 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 270.00 | 3.00 | 4.50 | 3.75 | 4.45 | +0.84 | +23.27% | 0.01 | 3 | 54 | 0.32 | -0.22 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 280.00 | 5.10 | 8.60 | 6.85 | 6.40 | -1.10 | -14.67% | 0.02 | 5 | 185 | 0.31 | -0.34 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 290.00 | 10.40 | 12.60 | 11.50 | 10.60 | +1.07 | +11.23% | 0.04 | 7 | 40 | 0.32 | -0.48 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 300.00 | 12.00 | 18.90 | 15.45 | 21.00 | +5.90 | +39.08% | 0.05 | 3 | 17 | 0.25 | -0.65 | 0.02 | -0.14 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 310.00 | 22.70 | 25.70 | 24.20 | 24.13 | +0.56 | +2.38% | 0.08 | 5 | 15 | 0.30 | -0.80 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 320.00 | 31.60 | 33.50 | 32.55 | 34.63 | +5.78 | +20.04% | 0.10 | 2 | 5 | 0.29 | -0.90 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 330.00 | 37.20 | 45.00 | 41.10 | 38.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.49 | -0.94 | 0.01 | -0.05 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 340.00 | 48.80 | 54.30 | 51.55 | 55.25 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.53 | -0.98 | 0.00 | -0.01 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 350.00 | 56.90 | 65.70 | 61.30 | 61.80 | -0.88 | -1.41% | 0.18 | 2 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 360.00 | 66.70 | 74.10 | 70.40 | 65.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 370.00 | 76.70 | 85.60 | 81.15 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 380.00 | 86.70 | 95.60 | 91.15 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 390.00 | 96.70 | 105.60 | 101.15 | 97.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:58 PM EST |
| 400.00 | 106.70 | 115.60 | 111.15 | 109.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 410.00 | 116.70 | 125.60 | 121.15 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 420.00 | 126.70 | 135.60 | 131.15 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 430.00 | 136.70 | 145.60 | 141.15 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |