Options Chain for FACTSET RESH SYS INC COM (FDS) - $381.62 as of 8/22/2025 8:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 107.00 | 114.70 | 110.85 | % | 0.41 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 280.00 | 97.30 | 104.60 | 100.95 | % | 0.36 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 290.00 | 87.60 | 94.90 | 91.25 | % | 0.31 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 300.00 | 77.40 | 85.00 | 81.20 | % | 0.27 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 310.00 | 67.20 | 75.10 | 71.15 | % | 0.23 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 320.00 | 57.60 | 65.70 | 61.65 | % | 0.19 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 330.00 | 47.80 | 55.80 | 51.80 | 42.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 340.00 | 38.90 | 46.40 | 42.65 | 43.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | 0.92 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 350.00 | 29.30 | 37.00 | 33.15 | % | 0.09 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.16 | 8/22/2025 3:59:47 PM EST | |||
| 360.00 | 21.30 | 28.60 | 24.95 | % | 0.07 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.19 | 8/22/2025 3:59:47 PM EST | |||
| 370.00 | 14.80 | 20.90 | 17.85 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 363 | 0.25 | 0.69 | 0.01 | -0.21 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 380.00 | 6.70 | 14.70 | 10.70 | 13.39 | +1.82 | +15.73% | 0.03 | 1 | 21 | 0.22 | 0.55 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 390.00 | 2.35 | 10.00 | 6.18 | 8.30 | +3.05 | +58.10% | 0.02 | 3 | 25 | 0.22 | 0.39 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 400.00 | 0.50 | 7.00 | 3.75 | 4.10 | +0.42 | +11.42% | 0.01 | 5 | 24 | 0.23 | 0.25 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 410.00 | 0.10 | 2.35 | 1.23 | 3.05 | +0.60 | +24.49% | 0.00 | 2 | 15 | 0.19 | 0.13 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.06 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 430.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.45 | 0.03 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:47 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:47 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 5.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:47 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:47 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:47 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:47 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 4.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:47 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 6.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 8/22/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 8/22/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 8/22/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 8/22/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.54 | -0.02 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 4.50 | 2.25 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.04 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 2.85 | 1.43 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.38 | -0.08 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 350.00 | 1.80 | 3.10 | 2.45 | 2.54 | -0.32 | -11.19% | 0.01 | 14 | 1,086 | 0.31 | -0.13 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 360.00 | 2.85 | 5.70 | 4.28 | 3.60 | -0.40 | -10.00% | 0.01 | 19 | 1,030 | 0.30 | -0.21 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 370.00 | 1.95 | 10.00 | 5.98 | 5.94 | -1.66 | -21.85% | 0.02 | 3 | 24 | 0.26 | -0.31 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 380.00 | 7.40 | 10.00 | 8.70 | 9.16 | -2.56 | -21.85% | 0.02 | 7 | 42 | 0.23 | -0.45 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 390.00 | 11.60 | 18.70 | 15.15 | 16.45 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.25 | -0.61 | 0.02 | -0.19 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 400.00 | 18.30 | 25.80 | 22.05 | 19.60 | +0.60 | +3.16% | 0.06 | 3 | 269 | 0.34 | -0.75 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 410.00 | 27.10 | 34.20 | 30.65 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.36 | -0.87 | 0.01 | -0.09 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 420.00 | 36.40 | 44.00 | 40.20 | 51.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.41 | -0.94 | 0.01 | -0.05 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 430.00 | 46.00 | 53.30 | 49.65 | 49.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | -0.97 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 440.00 | 56.20 | 62.60 | 59.40 | 53.33 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 450.00 | 66.00 | 73.40 | 69.70 | 20.43 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:47 PM EST |
| 460.00 | 75.90 | 83.30 | 79.60 | 44.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 470.00 | 86.60 | 93.50 | 90.05 | 30.17 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:47 PM EST |
| 480.00 | 96.20 | 103.40 | 99.80 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 490.00 | 106.20 | 113.10 | 109.65 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 500.00 | 116.10 | 123.30 | 119.70 | 68.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:47 PM EST |
| 510.00 | 126.30 | 133.50 | 129.90 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 520.00 | 135.60 | 143.10 | 139.35 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 530.00 | 146.10 | 153.50 | 149.80 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 540.00 | 154.60 | 163.30 | 158.95 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 550.00 | 166.10 | 173.30 | 169.70 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 560.00 | 175.70 | 183.40 | 179.55 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 570.00 | 186.10 | 193.30 | 189.70 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 580.00 | 196.10 | 203.30 | 199.70 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 590.00 | 206.10 | 213.30 | 209.70 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 600.00 | 216.00 | 223.40 | 219.70 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 620.00 | 236.10 | 243.30 | 239.70 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 640.00 | 255.90 | 263.70 | 259.80 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 660.00 | 276.10 | 283.30 | 279.70 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |