Options Chain for FACTSET RESH SYS INC COM (FDS) - $447.28 as of 7/1/2025 7:24:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 133.50 | 141.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 320.00 | 123.80 | 131.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 330.00 | 114.10 | 121.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 340.00 | 104.00 | 111.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 350.00 | 94.00 | 101.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 360.00 | 84.20 | 92.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 370.00 | 74.20 | 82.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 380.00 | 64.30 | 72.20 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 390.00 | 55.30 | 59.80 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.05 | 6/30/2025 4:00:04 PM EST | |||
| 400.00 | 45.10 | 51.40 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.08 | 6/30/2025 4:00:04 PM EST | |||
| 410.00 | 35.20 | 41.10 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.10 | 6/30/2025 4:00:04 PM EST | |||
| 420.00 | 25.80 | 31.90 | 27.22 | 0.00 | 0.00% | 0 | 277 | 0.37 | 0.90 | 0.01 | -0.15 | 6/30/2025 | 6/30/2025 4:00:04 PM EST |
| 430.00 | 16.80 | 22.80 | 17.81 | 0.00 | 0.00% | 0 | 23 | 0.32 | 0.81 | 0.01 | -0.20 | 6/30/2025 | 6/30/2025 4:00:04 PM EST |
| 440.00 | 9.50 | 15.20 | 10.79 | 0.00 | 0.00% | 0 | 17 | 0.20 | 0.66 | 0.02 | -0.24 | 6/30/2025 | 6/30/2025 4:00:04 PM EST |
| 450.00 | 4.10 | 8.10 | 6.10 | 0.00 | 0.00% | 0 | 42 | 0.18 | 0.46 | 0.02 | -0.23 | 6/30/2025 | 6/30/2025 4:00:04 PM EST |
| 460.00 | 0.65 | 6.20 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.26 | 0.02 | -0.18 | 6/27/2025 | 6/30/2025 4:00:04 PM EST |
| 470.00 | 0.45 | 2.25 | 0.93 | 0.00 | 0.00% | 0 | 117 | 0.19 | 0.11 | 0.01 | -0.10 | 6/30/2025 | 6/30/2025 4:00:04 PM EST |
| 480.00 | 0.10 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.17 | 0.04 | 0.00 | -0.04 | 6/24/2025 | 6/30/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.01 | 0.00 | -0.01 | 6/24/2025 | 6/30/2025 4:00:04 PM EST |
| 500.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 3.20 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 4.30 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/30/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/30/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 4.30 | 1.82 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/30/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 570.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 4.30 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 4:00:04 PM EST |
| 350.00 | 0.05 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 1.60 | 0.19 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 3.00 | 0.25 | 0.00 | 0.00% | 0 | 223 | 0.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 4.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:04 PM EST |
| 390.00 | 0.30 | 4.80 | 0.82 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.01 | 0.00 | -0.05 | 6/24/2025 | 6/30/2025 4:00:04 PM EST |
| 400.00 | 0.05 | 3.20 | 0.84 | 0.00 | 0.00% | 0 | 230 | 0.37 | -0.02 | 0.00 | -0.08 | 6/26/2025 | 6/30/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 35 | 0.34 | -0.04 | 0.00 | -0.10 | 6/30/2025 | 6/30/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.10 | 0.01 | -0.15 | 6/30/2025 | 6/30/2025 4:00:04 PM EST |
| 430.00 | 0.85 | 3.20 | 3.43 | 0.00 | 0.00% | 0 | 24 | 0.20 | -0.19 | 0.01 | -0.20 | 6/30/2025 | 6/30/2025 4:00:04 PM EST |
| 440.00 | 2.30 | 8.40 | 6.23 | 0.00 | 0.00% | 0 | 22 | 0.22 | -0.34 | 0.02 | -0.24 | 6/30/2025 | 6/30/2025 4:00:04 PM EST |
| 450.00 | 6.10 | 12.10 | 27.40 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.54 | 0.02 | -0.23 | 6/18/2025 | 6/30/2025 4:00:04 PM EST |
| 460.00 | 11.90 | 18.20 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.74 | 0.02 | -0.18 | 5/20/2025 | 6/30/2025 4:00:04 PM EST |
| 470.00 | 20.90 | 26.50 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.10 | 5/20/2025 | 6/30/2025 4:00:04 PM EST |
| 480.00 | 29.10 | 36.90 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.04 | 6/30/2025 4:00:04 PM EST | |||
| 490.00 | 39.00 | 46.90 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/30/2025 4:00:04 PM EST | |||
| 500.00 | 49.00 | 56.90 | 74.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/30/2025 4:00:04 PM EST |
| 510.00 | 59.00 | 66.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 520.00 | 69.00 | 76.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 530.00 | 79.00 | 86.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 540.00 | 89.00 | 96.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 550.00 | 99.00 | 106.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 560.00 | 109.00 | 116.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 570.00 | 119.00 | 126.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 580.00 | 129.00 | 136.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST | |||
| 590.00 | 139.00 | 146.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:04 PM EST |