Options Chain for FACTSET RESH SYS INC COM (FDS) - $316.47 as of 10/30/2026 7:49:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 190.00 | 198.90 | 194.45 | % | 1.44 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 140.00 | 185.00 | 193.20 | 189.10 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 145.00 | 180.00 | 189.10 | 184.55 | % | 1.27 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 150.00 | 175.00 | 183.60 | 179.30 | % | 1.20 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 155.00 | 170.00 | 178.30 | 174.15 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 160.00 | 165.00 | 173.60 | 169.30 | % | 1.06 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 165.00 | 160.00 | 169.10 | 164.55 | % | 1.00 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 170.00 | 155.00 | 163.60 | 159.30 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 175.00 | 150.00 | 158.40 | 154.20 | % | 0.88 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 180.00 | 145.00 | 153.00 | 149.00 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 185.00 | 140.00 | 148.40 | 144.20 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 190.00 | 135.00 | 143.80 | 139.40 | 137.80 | 0.00 | 0.00% | 0.73 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:46 PM EST |
| 195.00 | 130.00 | 139.10 | 134.55 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 200.00 | 125.10 | 133.50 | 129.30 | 101.36 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:46 PM EST |
| 210.00 | 115.20 | 123.90 | 119.55 | % | 0.57 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 220.00 | 105.30 | 114.40 | 109.85 | 93.06 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.02 | 10/20/2026 | 10/30/2026 3:59:46 PM EST |
| 230.00 | 95.40 | 104.00 | 99.70 | 82.90 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.04 | 10/27/2026 | 10/30/2026 3:59:46 PM EST |
| 240.00 | 85.60 | 92.50 | 89.05 | 72.70 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.07 | 0.99 | 0.00 | -0.11 | 10/21/2026 | 10/30/2026 3:59:46 PM EST |
| 250.00 | 76.40 | 82.40 | 79.40 | 54.73 | 0.00 | 0.00% | 0.32 | 0 | 24 | 0.95 | 0.98 | 0.00 | -0.16 | 10/16/2026 | 10/30/2026 3:59:46 PM EST |
| 260.00 | 66.80 | 73.00 | 69.90 | 22.89 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.88 | 0.96 | 0.00 | -0.19 | 9/30/2026 | 10/30/2026 3:59:46 PM EST |
| 270.00 | 57.60 | 63.50 | 60.55 | 44.15 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.80 | 0.94 | 0.00 | -0.21 | 10/20/2026 | 10/30/2026 3:59:46 PM EST |
| 280.00 | 47.70 | 54.20 | 50.95 | 34.40 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.73 | 0.90 | 0.00 | -0.28 | 10/28/2026 | 10/30/2026 3:59:46 PM EST |
| 290.00 | 39.80 | 45.50 | 42.65 | 50.78 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.44 | 0.87 | 0.01 | -0.31 | 10/22/2026 | 10/30/2026 3:59:46 PM EST |
| 300.00 | 31.20 | 36.70 | 33.95 | 31.90 | +11.60 | +57.15% | 0.11 | 10 | 372 | 0.44 | 0.81 | 0.01 | -0.35 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 310.00 | 24.50 | 29.30 | 26.90 | 27.30 | +8.30 | +43.69% | 0.09 | 7 | 68 | 0.46 | 0.73 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 320.00 | 16.20 | 23.40 | 19.80 | 17.20 | +7.20 | +72.00% | 0.06 | 3 | 69 | 0.44 | 0.64 | 0.01 | -0.40 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 330.00 | 12.80 | 16.00 | 14.40 | 6.55 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.44 | 0.53 | 0.01 | -0.40 | 10/27/2026 | 10/30/2026 3:59:46 PM EST |
| 340.00 | 9.90 | 11.40 | 10.65 | 8.00 | +2.80 | +53.85% | 0.03 | 1 | 86 | 0.43 | 0.42 | 0.01 | -0.37 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 350.00 | 5.90 | 8.40 | 7.15 | 7.45 | +3.75 | +101.36% | 0.02 | 2 | 177 | 0.45 | 0.32 | 0.01 | -0.33 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 360.00 | 3.80 | 8.10 | 5.95 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 169 | 0.50 | 0.23 | 0.01 | -0.27 | 10/27/2026 | 10/30/2026 3:59:46 PM EST |
| 370.00 | 2.00 | 4.00 | 3.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.44 | 0.16 | 0.01 | -0.21 | 10/27/2026 | 10/30/2026 3:59:46 PM EST |
| 380.00 | 0.25 | 3.60 | 1.93 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.42 | 0.10 | 0.00 | -0.15 | 10/26/2026 | 10/30/2026 3:59:46 PM EST |
| 390.00 | 0.60 | 1.70 | 1.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.07 | 0.00 | -0.11 | 10/27/2026 | 10/30/2026 3:59:46 PM EST |
| 400.00 | 0.20 | 1.45 | 0.83 | 0.77 | +0.05 | +6.95% | 0.00 | 2 | 11 | 0.45 | 0.04 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.04 | 10/30/2026 3:59:46 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.88 | 0.01 | 0.00 | -0.03 | 10/26/2026 | 10/30/2026 3:59:46 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 10/30/2026 3:59:46 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 3:59:46 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/30/2026 3:59:46 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 3:59:46 PM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.14 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/30/2026 3:59:46 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.27 | 0.00 | 0.00 | -0.04 | 10/23/2026 | 10/30/2026 3:59:46 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.16 | -0.01 | 0.00 | -0.11 | 10/27/2026 | 10/30/2026 3:59:46 PM EST |
| 250.00 | 0.40 | 1.30 | 0.85 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.67 | -0.02 | 0.00 | -0.16 | 10/21/2026 | 10/30/2026 3:59:46 PM EST |
| 260.00 | 0.65 | 1.35 | 1.00 | 0.80 | -0.75 | -48.39% | 0.00 | 1 | 69 | 0.62 | -0.04 | 0.00 | -0.19 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 270.00 | 0.95 | 4.90 | 2.93 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.69 | -0.06 | 0.00 | -0.21 | 10/29/2026 | 10/30/2026 3:59:46 PM EST |
| 280.00 | 1.25 | 2.40 | 1.83 | 1.95 | -0.50 | -20.41% | 0.01 | 15 | 70 | 0.54 | -0.10 | 0.00 | -0.28 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 290.00 | 1.90 | 5.50 | 3.70 | 5.86 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.56 | -0.13 | 0.01 | -0.31 | 10/27/2026 | 10/30/2026 3:59:46 PM EST |
| 300.00 | 4.40 | 5.50 | 4.95 | 4.71 | -5.99 | -55.99% | 0.02 | 2 | 60 | 0.52 | -0.19 | 0.01 | -0.35 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 310.00 | 5.80 | 8.20 | 7.00 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.50 | -0.27 | 0.01 | -0.38 | 10/29/2026 | 10/30/2026 3:59:46 PM EST |
| 320.00 | 9.30 | 11.90 | 10.60 | 11.00 | -7.00 | -38.89% | 0.03 | 1 | 7 | 0.49 | -0.36 | 0.01 | -0.40 | 10/30/2026 | 10/30/2026 3:59:46 PM EST |
| 330.00 | 13.80 | 16.30 | 15.05 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.49 | -0.47 | 0.01 | -0.40 | 10/26/2026 | 10/30/2026 3:59:46 PM EST |
| 340.00 | 19.00 | 24.90 | 21.95 | 32.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.53 | -0.58 | 0.01 | -0.37 | 10/28/2026 | 10/30/2026 3:59:46 PM EST |
| 350.00 | 25.70 | 29.80 | 27.75 | % | 0.08 | 0 | 0 | 0.49 | -0.68 | 0.01 | -0.33 | 10/30/2026 3:59:46 PM EST | |||
| 360.00 | 32.20 | 37.30 | 34.75 | 50.89 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.77 | 0.01 | -0.27 | 10/20/2026 | 10/30/2026 3:59:46 PM EST |
| 370.00 | 40.50 | 47.10 | 43.80 | 91.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.21 | 9/10/2026 | 10/30/2026 3:59:46 PM EST |
| 380.00 | 49.80 | 56.30 | 53.05 | % | 0.14 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.15 | 10/30/2026 3:59:46 PM EST | |||
| 390.00 | 59.00 | 65.30 | 62.15 | 122.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.11 | 10/2/2026 | 10/30/2026 3:59:46 PM EST |
| 400.00 | 68.70 | 75.60 | 72.15 | 119.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.07 | 9/10/2026 | 10/30/2026 3:59:46 PM EST |
| 410.00 | 78.60 | 85.50 | 82.05 | % | 0.20 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.04 | 10/30/2026 3:59:46 PM EST | |||
| 420.00 | 87.00 | 95.40 | 91.20 | % | 0.22 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 10/30/2026 3:59:46 PM EST | |||
| 430.00 | 96.60 | 105.40 | 101.00 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 10/30/2026 3:59:46 PM EST | |||
| 440.00 | 106.60 | 115.40 | 111.00 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 10/30/2026 3:59:46 PM EST | |||
| 450.00 | 116.60 | 125.40 | 121.00 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:46 PM EST |