Options Chain for FACTSET RESH SYS INC COM (FDS) - $274.58 as of 8/7/2026 6:01:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 142.20 | 148.90 | 145.55 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 145.00 | 136.70 | 143.90 | 140.30 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 150.00 | 132.50 | 138.90 | 135.70 | 108.48 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 155.00 | 127.30 | 134.00 | 130.65 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 160.00 | 122.00 | 129.00 | 125.50 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 165.00 | 117.10 | 124.00 | 120.55 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 170.00 | 112.50 | 119.00 | 115.75 | % | 0.68 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 175.00 | 107.30 | 114.00 | 110.65 | 83.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 180.00 | 101.70 | 109.00 | 105.35 | 78.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 185.00 | 97.40 | 104.10 | 100.75 | % | 0.54 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 190.00 | 91.90 | 99.10 | 95.50 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 195.00 | 87.60 | 94.10 | 90.85 | % | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 200.00 | 82.60 | 89.10 | 85.85 | 76.86 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 210.00 | 72.70 | 79.20 | 75.95 | 47.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.28 | 1.00 | 0.00 | -0.06 | 7/14/2026 | 8/7/2026 4:00:03 PM EST |
| 220.00 | 62.60 | 69.40 | 66.00 | 50.04 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.20 | 0.98 | 0.00 | -0.17 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 230.00 | 53.00 | 59.50 | 56.25 | 58.00 | 0.00 | 0.00% | 0.24 | 0 | 120 | 1.01 | 0.98 | 0.00 | -0.17 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 240.00 | 43.30 | 49.90 | 46.60 | 22.49 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.91 | 0.93 | 0.00 | -0.29 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 250.00 | 33.90 | 40.40 | 37.15 | 24.40 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.78 | 0.89 | 0.01 | -0.35 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 260.00 | 25.10 | 31.80 | 28.45 | 29.50 | +7.11 | +31.76% | 0.11 | 2 | 594 | 0.72 | 0.83 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 270.00 | 18.80 | 22.60 | 20.70 | 20.00 | +5.75 | +40.36% | 0.08 | 2 | 168 | 0.47 | 0.74 | 0.01 | -0.44 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 280.00 | 10.00 | 17.40 | 13.70 | 12.26 | +5.02 | +69.34% | 0.05 | 1 | 163 | 0.45 | 0.62 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 290.00 | 4.80 | 13.00 | 8.90 | 8.85 | +3.11 | +54.19% | 0.03 | 3 | 188 | 0.46 | 0.47 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 300.00 | 4.00 | 5.50 | 4.75 | 5.20 | +1.80 | +52.95% | 0.02 | 11 | 186 | 0.44 | 0.34 | 0.01 | -0.41 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 310.00 | 0.20 | 8.10 | 4.15 | 3.70 | +1.00 | +37.04% | 0.01 | 2 | 126 | 0.48 | 0.24 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 320.00 | 0.50 | 5.00 | 2.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.53 | 0.17 | 0.01 | -0.30 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 330.00 | 0.55 | 1.25 | 0.90 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.48 | 0.13 | 0.01 | -0.28 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 340.00 | 0.25 | 3.40 | 1.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.62 | 0.08 | 0.00 | -0.19 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 350.00 | 0.10 | 1.05 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.07 | 0.00 | -0.17 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 8.90 | 4.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.02 | 0.00 | -0.05 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 8.80 | 4.40 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.03 | 8/7/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 8.60 | 4.30 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 8.60 | 4.30 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 8.60 | 4.30 | 4.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 8.60 | 4.30 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 8.70 | 4.35 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 7.00 | 3.50 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.15 | -0.25 | -62.50% | 0.00 | 3 | 16 | 1.21 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.19 | 0.00 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 220.00 | 0.05 | 3.00 | 1.53 | 0.40 | -0.20 | -33.34% | 0.01 | 1 | 126 | 0.83 | -0.02 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 7.00 | 3.50 | 0.42 | -0.47 | -52.81% | 0.02 | 9 | 154 | 1.30 | -0.02 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 240.00 | 0.40 | 1.75 | 1.08 | 0.77 | -1.13 | -59.48% | 0.00 | 10 | 119 | 0.61 | -0.07 | 0.00 | -0.29 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 250.00 | 0.50 | 2.90 | 1.70 | 1.45 | -2.26 | -60.92% | 0.01 | 12 | 90 | 0.56 | -0.11 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 260.00 | 2.00 | 3.50 | 2.75 | 2.80 | -3.19 | -53.26% | 0.01 | 1 | 108 | 0.54 | -0.17 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 270.00 | 0.55 | 5.40 | 2.98 | 5.40 | -3.20 | -37.21% | 0.01 | 31 | 243 | 0.39 | -0.26 | 0.01 | -0.44 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 280.00 | 4.30 | 10.00 | 7.15 | 8.24 | -5.51 | -40.08% | 0.03 | 2 | 34 | 0.46 | -0.38 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 290.00 | 9.40 | 16.10 | 12.75 | 37.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.53 | 0.02 | -0.44 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 300.00 | 15.60 | 22.80 | 19.20 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.66 | 0.01 | -0.41 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 310.00 | 23.90 | 29.80 | 26.85 | % | 0.09 | 0 | 0 | 0.65 | -0.76 | 0.01 | -0.36 | 8/7/2026 4:00:03 PM EST | |||
| 320.00 | 32.90 | 39.10 | 36.00 | 56.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | -0.83 | 0.01 | -0.30 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 330.00 | 41.90 | 48.70 | 45.30 | % | 0.14 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.28 | 8/7/2026 4:00:03 PM EST | |||
| 340.00 | 51.60 | 58.40 | 55.00 | % | 0.16 | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.19 | 8/7/2026 4:00:03 PM EST | |||
| 350.00 | 61.50 | 68.60 | 65.05 | % | 0.19 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.17 | 8/7/2026 4:00:03 PM EST | |||
| 360.00 | 70.30 | 78.90 | 74.60 | % | 0.21 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 370.00 | 81.30 | 87.90 | 84.60 | % | 0.23 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 8/7/2026 4:00:03 PM EST | |||
| 380.00 | 91.30 | 98.40 | 94.85 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST |