Options Chain for FACTSET RESH SYS INC COM (FDS) - $456.40 as of 5/13/2025 2:02:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 152.00 | 159.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 310.00 | 142.10 | 149.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 320.00 | 131.50 | 139.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 330.00 | 122.10 | 129.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 340.00 | 113.10 | 119.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 350.00 | 102.40 | 109.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 360.00 | 92.80 | 99.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 370.00 | 82.10 | 89.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 380.00 | 72.80 | 79.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 390.00 | 63.20 | 69.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 400.00 | 53.70 | 59.60 | 56.00 | -3.30 | -5.57% | 2 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 410.00 | 43.70 | 49.50 | 47.95 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 420.00 | 33.90 | 38.50 | 35.80 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 430.00 | 23.20 | 29.90 | 28.10 | +2.30 | +8.92% | 1 | 205 | 0.66 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 440.00 | 14.20 | 20.30 | 4.10 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.94 | 0.01 | -0.22 | 5/7/2025 | 5/13/2025 11:58:59 AM EST |
| 450.00 | 5.20 | 8.60 | 8.30 | +0.18 | +2.22% | 4 | 387 | 0.20 | 0.75 | 0.03 | -0.65 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 460.00 | 1.25 | 2.95 | 1.45 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.36 | 0.04 | -0.64 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 470.00 | 0.15 | 4.70 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.07 | 0.02 | -0.23 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 480.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.00 | 0.00 | -0.02 | 5/9/2025 | 5/13/2025 11:58:59 AM EST |
| 490.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 500.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:58:59 AM EST |
| 510.00 | 0.00 | 1.50 | 0.74 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 11:58:59 AM EST |
| 520.00 | 0.00 | 1.50 | 0.77 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 11:58:59 AM EST |
| 530.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 540.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:58:59 AM EST |
| 550.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 560.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 570.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 580.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 600.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 11:58:59 AM EST |
| 310.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 11:58:59 AM EST |
| 320.00 | 0.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 11:58:59 AM EST |
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 350.00 | 0.00 | 1.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 370.00 | 0.00 | 1.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 380.00 | 0.00 | 1.50 | 0.96 | 0.00 | 0.00% | 0 | 380 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 11:58:59 AM EST |
| 390.00 | 0.00 | 1.50 | 0.76 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:58:59 AM EST |
| 400.00 | 0.00 | 1.50 | 1.11 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:58:59 AM EST |
| 410.00 | 0.00 | 1.50 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 11:58:59 AM EST |
| 420.00 | 0.00 | 1.50 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:58:59 AM EST |
| 430.00 | 0.00 | 1.50 | 2.65 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.01 | 0.00 | -0.03 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 440.00 | 0.00 | 1.70 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.06 | 0.01 | -0.22 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 450.00 | 0.75 | 3.50 | 2.05 | -4.35 | -67.97% | 1 | 8 | 0.25 | -0.25 | 0.03 | -0.65 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 460.00 | 4.90 | 7.10 | 15.60 | 0.00 | 0.00% | 0 | 9 | 0.19 | -0.64 | 0.04 | -0.64 | 4/1/2025 | 5/13/2025 11:58:59 AM EST |
| 470.00 | 11.60 | 17.00 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.93 | 0.02 | -0.23 | 4/1/2025 | 5/13/2025 11:58:59 AM EST |
| 480.00 | 21.50 | 28.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.02 | 5/13/2025 11:58:59 AM EST | |||
| 490.00 | 30.80 | 38.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 500.00 | 40.80 | 48.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 510.00 | 50.80 | 57.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 520.00 | 60.80 | 69.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 530.00 | 70.80 | 78.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 540.00 | 80.80 | 88.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 550.00 | 90.80 | 98.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 560.00 | 100.80 | 109.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 570.00 | 110.80 | 119.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 580.00 | 120.80 | 129.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 600.00 | 140.80 | 148.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST |