Options Chain for FACTSET RESH SYS INC COM (FDS) - $279.17 as of 9/10/2026 8:05:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 176.60 | 183.80 | 180.20 | 207.70 | 0.00 | 0.00% | 1.80 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 105.00 | 170.80 | 178.60 | 174.70 | % | 1.66 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 110.00 | 165.30 | 173.90 | 169.60 | % | 1.54 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 115.00 | 161.60 | 168.90 | 165.25 | 99.42 | 0.00 | 0.00% | 1.44 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 9/9/2026 4:00:01 PM EST |
| 120.00 | 156.60 | 163.90 | 160.25 | % | 1.34 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 125.00 | 151.60 | 158.90 | 155.25 | % | 1.24 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 130.00 | 146.60 | 153.90 | 150.25 | 177.60 | 0.00 | 0.00% | 1.16 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 135.00 | 141.70 | 148.70 | 145.20 | 172.70 | 0.00 | 0.00% | 1.08 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 140.00 | 136.70 | 143.70 | 140.20 | % | 1.00 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 145.00 | 131.00 | 138.70 | 134.85 | % | 0.93 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 150.00 | 126.20 | 133.70 | 129.95 | 157.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 155.00 | 121.40 | 128.70 | 125.05 | % | 0.81 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 160.00 | 116.90 | 123.70 | 120.30 | 147.70 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 165.00 | 112.00 | 118.70 | 115.35 | % | 0.70 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 170.00 | 105.90 | 113.70 | 109.80 | 76.51 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/9/2026 4:00:01 PM EST |
| 175.00 | 101.90 | 108.90 | 105.40 | 133.50 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 180.00 | 96.00 | 102.20 | 99.10 | 126.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 185.00 | 92.40 | 99.00 | 95.70 | 122.70 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 190.00 | 87.40 | 93.80 | 90.60 | 117.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 195.00 | 82.40 | 88.80 | 85.60 | 112.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 200.00 | 77.30 | 83.80 | 80.55 | 90.40 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:01 PM EST |
| 210.00 | 67.50 | 74.10 | 70.80 | 98.40 | 0.00 | 0.00% | 0.34 | 0 | 41 | 1.58 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:01 PM EST |
| 220.00 | 57.50 | 63.90 | 60.70 | 63.25 | 0.00 | 0.00% | 0.28 | 0 | 29 | 1.40 | 0.99 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 230.00 | 47.60 | 54.30 | 50.95 | 75.96 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.22 | 0.98 | 0.00 | -0.12 | 8/31/2026 | 9/9/2026 4:00:01 PM EST |
| 240.00 | 38.30 | 44.30 | 41.30 | 60.46 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.05 | 0.95 | 0.00 | -0.19 | 8/25/2026 | 9/9/2026 4:00:01 PM EST |
| 250.00 | 28.80 | 35.00 | 31.90 | 67.50 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.91 | 0.90 | 0.01 | -0.29 | 9/3/2026 | 9/9/2026 4:00:01 PM EST |
| 260.00 | 19.60 | 26.20 | 22.90 | 56.10 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.80 | 0.82 | 0.01 | -0.39 | 9/1/2026 | 9/9/2026 4:00:01 PM EST |
| 270.00 | 13.00 | 16.60 | 14.80 | 14.26 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.50 | 0.70 | 0.02 | -0.46 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 280.00 | 7.20 | 9.70 | 8.45 | 15.70 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.47 | 0.52 | 0.02 | -0.49 | 9/8/2026 | 9/9/2026 4:00:01 PM EST |
| 290.00 | 3.10 | 7.70 | 5.40 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.53 | 0.34 | 0.02 | -0.46 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 300.00 | 0.30 | 6.10 | 3.20 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.52 | 0.21 | 0.01 | -0.38 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 310.00 | 0.40 | 1.25 | 0.83 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.49 | 0.13 | 0.01 | -0.29 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 320.00 | 0.50 | 1.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.55 | 0.08 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 330.00 | 0.20 | 0.60 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.57 | 0.05 | 0.00 | -0.16 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 340.00 | 0.15 | 0.70 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | 0.03 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 350.00 | 0.10 | 0.75 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.72 | 0.01 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.97 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 5.40 | 2.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 8.60 | 4.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 8.10 | 4.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 8.50 | 4.25 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 108 | 5.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/9/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 8.50 | 4.25 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 29 | 5.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/9/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 8.60 | 4.30 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 28 | 5.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/9/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 8.60 | 4.30 | % | 0.04 | 0 | 5 | 5.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 159 | 3.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 8.60 | 4.30 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/9/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 8.60 | 4.30 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 19 | 4.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 8.60 | 4.30 | 3.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 8.60 | 4.30 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 8.60 | 4.30 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/9/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 8.60 | 4.30 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 39 | 3.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 8.60 | 4.30 | 6.31 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/9/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.66 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 8.60 | 4.30 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 3.50 | 1.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.75 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 8.60 | 4.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 5.20 | 2.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.82 | -0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 230.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.61 | -0.02 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 240.00 | 0.20 | 1.15 | 0.68 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.61 | -0.05 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 250.00 | 0.65 | 1.35 | 1.00 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.55 | -0.10 | 0.01 | -0.29 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 260.00 | 0.95 | 3.10 | 2.03 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | -0.18 | 0.01 | -0.39 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 270.00 | 3.00 | 6.30 | 4.65 | 4.14 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.51 | -0.30 | 0.02 | -0.46 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 280.00 | 7.10 | 9.80 | 8.45 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.49 | -0.48 | 0.02 | -0.49 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 290.00 | 11.70 | 15.50 | 13.60 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 250 | 0.43 | -0.66 | 0.02 | -0.46 | 9/8/2026 | 9/9/2026 4:00:01 PM EST |
| 300.00 | 19.20 | 25.30 | 22.25 | 21.35 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.74 | -0.79 | 0.01 | -0.38 | 9/9/2026 | 9/9/2026 4:00:01 PM EST |
| 310.00 | 28.20 | 33.70 | 30.95 | 21.75 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.78 | -0.87 | 0.01 | -0.29 | 9/8/2026 | 9/9/2026 4:00:01 PM EST |
| 320.00 | 36.70 | 42.60 | 39.65 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.83 | -0.92 | 0.01 | -0.21 | 8/19/2026 | 9/9/2026 4:00:01 PM EST |
| 330.00 | 46.30 | 52.40 | 49.35 | 37.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | -0.95 | 0.00 | -0.16 | 9/8/2026 | 9/9/2026 4:00:01 PM EST |
| 340.00 | 56.50 | 62.70 | 59.60 | 36.31 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.07 | -0.97 | 0.00 | -0.10 | 9/2/2026 | 9/9/2026 4:00:01 PM EST |
| 350.00 | 66.50 | 72.70 | 69.60 | 129.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 6/26/2026 | 9/9/2026 4:00:01 PM EST |
| 360.00 | 76.50 | 82.40 | 79.45 | 56.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.02 | 8/27/2026 | 9/9/2026 4:00:01 PM EST |
| 370.00 | 86.50 | 92.40 | 89.45 | 154.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/9/2026 4:00:01 PM EST |
| 380.00 | 96.50 | 102.50 | 99.50 | 179.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 9/9/2026 4:00:01 PM EST |
| 390.00 | 106.50 | 113.20 | 109.85 | 101.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 4:00:01 PM EST |
| 400.00 | 116.50 | 124.00 | 120.25 | 110.67 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:01 PM EST |
| 410.00 | 126.50 | 133.00 | 129.75 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 420.00 | 136.50 | 144.40 | 140.45 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST | |||
| 430.00 | 146.50 | 153.10 | 149.80 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:01 PM EST |