Options Chain for FACTSET RESH SYS INC COM (FDS) - $243.90 as of 7/24/2026 7:51:59 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 | 110.80 | 119.00 | 114.90 | % | 0.82 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:57 PM EST | |||
| 145.00 | 105.60 | 114.00 | 109.80 | % | 0.76 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 150.00 | 100.90 | 109.10 | 105.00 | 108.48 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.57 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 155.00 | 95.90 | 104.10 | 100.00 | % | 0.65 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 160.00 | 91.00 | 99.10 | 95.05 | % | 0.59 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 165.00 | 85.90 | 94.20 | 90.05 | % | 0.55 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 7/24/2026 3:59:57 PM EST | |||
| 170.00 | 81.60 | 89.30 | 85.45 | % | 0.50 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.04 | 7/24/2026 3:59:57 PM EST | |||
| 175.00 | 76.70 | 84.40 | 80.55 | % | 0.46 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 180.00 | 72.20 | 79.10 | 75.65 | % | 0.42 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.06 | 7/24/2026 3:59:57 PM EST | |||
| 185.00 | 67.40 | 74.70 | 71.05 | % | 0.38 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.09 | 7/24/2026 3:59:57 PM EST | |||
| 190.00 | 62.50 | 69.80 | 66.15 | % | 0.35 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.11 | 7/24/2026 3:59:57 PM EST | |||
| 195.00 | 57.70 | 64.90 | 61.30 | % | 0.31 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.12 | 7/24/2026 3:59:57 PM EST | |||
| 200.00 | 53.00 | 59.80 | 56.40 | 56.48 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.84 | 0.93 | 0.00 | -0.13 | 7/1/2026 | 7/24/2026 3:59:57 PM EST |
| 210.00 | 43.70 | 49.70 | 46.70 | 47.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.71 | 0.89 | 0.00 | -0.18 | 7/14/2026 | 7/24/2026 3:59:57 PM EST |
| 220.00 | 34.90 | 41.20 | 38.05 | 39.36 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.67 | 0.84 | 0.01 | -0.21 | 7/1/2026 | 7/24/2026 3:59:57 PM EST |
| 230.00 | 26.60 | 32.40 | 29.50 | 30.00 | +3.68 | +13.99% | 0.13 | 25 | 145 | 0.46 | 0.77 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 240.00 | 21.10 | 24.70 | 22.90 | 22.49 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.51 | 0.69 | 0.01 | -0.25 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 250.00 | 15.90 | 17.20 | 16.55 | 16.80 | +1.90 | +12.76% | 0.07 | 1 | 28 | 0.49 | 0.59 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 260.00 | 11.10 | 13.50 | 12.30 | 12.00 | +2.00 | +20.00% | 0.05 | 54 | 545 | 0.51 | 0.47 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 270.00 | 7.40 | 8.90 | 8.15 | 7.50 | +2.55 | +51.52% | 0.03 | 56 | 115 | 0.49 | 0.36 | 0.01 | -0.24 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 280.00 | 4.50 | 6.90 | 5.70 | 5.50 | +2.10 | +61.77% | 0.02 | 13 | 70 | 0.50 | 0.27 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 290.00 | 3.00 | 4.40 | 3.70 | 3.30 | +1.12 | +51.38% | 0.01 | 4 | 171 | 0.50 | 0.19 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 300.00 | 1.15 | 3.90 | 2.53 | 2.50 | +1.15 | +85.19% | 0.01 | 21 | 171 | 0.50 | 0.14 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 310.00 | 0.85 | 2.60 | 1.73 | 1.35 | +0.50 | +58.83% | 0.01 | 68 | 21 | 0.58 | 0.09 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 320.00 | 0.55 | 2.40 | 1.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.07 | 0.00 | -0.10 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 330.00 | 0.45 | 1.25 | 0.85 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.55 | 0.05 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 340.00 | 0.05 | 1.45 | 0.75 | 0.60 | -0.40 | -40.00% | 0.00 | 52 | 20 | 0.56 | 0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.01 | 0.00 | -0.02 | 7/10/2026 | 7/24/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/24/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:57 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 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.69 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 7/24/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/24/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.03 | 7/9/2026 | 7/24/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.03 | 7/2/2026 | 7/24/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 4.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | -0.01 | 0.00 | -0.04 | 6/25/2026 | 7/24/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | -0.01 | 0.00 | -0.05 | 6/22/2026 | 7/24/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.17 | -0.02 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 3:59:57 PM EST |
| 185.00 | 0.50 | 1.50 | 1.00 | 0.66 | -0.19 | -22.36% | 0.01 | 1 | 7 | 0.72 | -0.04 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 190.00 | 0.20 | 1.80 | 1.00 | 0.91 | -0.70 | -43.48% | 0.01 | 6 | 6 | 0.64 | -0.05 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 195.00 | 0.80 | 2.60 | 1.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.70 | -0.06 | 0.00 | -0.12 | 7/21/2026 | 7/24/2026 3:59:57 PM EST |
| 200.00 | 0.55 | 5.40 | 2.98 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | -0.07 | 0.00 | -0.13 | 7/22/2026 | 7/24/2026 3:59:57 PM EST |
| 210.00 | 1.20 | 2.35 | 1.78 | 1.91 | -1.09 | -36.34% | 0.01 | 9 | 112 | 0.56 | -0.11 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 220.00 | 1.80 | 4.10 | 2.95 | 3.35 | -1.45 | -30.21% | 0.01 | 1 | 139 | 0.53 | -0.16 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 230.00 | 4.20 | 6.30 | 5.25 | 5.15 | -3.14 | -37.88% | 0.02 | 12 | 159 | 0.54 | -0.23 | 0.01 | -0.23 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 240.00 | 6.80 | 8.10 | 7.45 | 7.45 | -3.65 | -32.89% | 0.03 | 77 | 85 | 0.50 | -0.31 | 0.01 | -0.25 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 250.00 | 10.50 | 12.40 | 11.45 | 12.00 | -1.10 | -8.40% | 0.05 | 12 | 56 | 0.50 | -0.41 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 260.00 | 15.60 | 16.90 | 16.25 | 20.10 | -0.85 | -4.06% | 0.06 | 40 | 7 | 0.49 | -0.53 | 0.01 | -0.26 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 270.00 | 21.00 | 24.00 | 22.50 | 28.00 | -5.00 | -15.16% | 0.08 | 1 | 13 | 0.48 | -0.64 | 0.01 | -0.24 | 7/24/2026 | 7/24/2026 3:59:57 PM EST |
| 280.00 | 27.90 | 31.80 | 29.85 | 22.80 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.48 | -0.73 | 0.01 | -0.21 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 290.00 | 35.30 | 41.80 | 38.55 | 37.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | -0.81 | 0.01 | -0.18 | 7/17/2026 | 7/24/2026 3:59:57 PM EST |
| 300.00 | 43.10 | 50.60 | 46.85 | 84.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.72 | -0.86 | 0.01 | -0.15 | 6/25/2026 | 7/24/2026 3:59:57 PM EST |
| 310.00 | 52.50 | 60.00 | 56.25 | % | 0.18 | 0 | 0 | 0.78 | -0.91 | 0.00 | -0.11 | 7/24/2026 3:59:57 PM EST | |||
| 320.00 | 63.10 | 69.50 | 66.30 | % | 0.21 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.10 | 7/24/2026 3:59:57 PM EST | |||
| 330.00 | 72.90 | 79.10 | 76.00 | % | 0.23 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.07 | 7/24/2026 3:59:57 PM EST | |||
| 340.00 | 81.70 | 90.10 | 85.90 | % | 0.25 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.05 | 7/24/2026 3:59:57 PM EST | |||
| 350.00 | 91.60 | 98.90 | 95.25 | % | 0.27 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 7/24/2026 3:59:57 PM EST | |||
| 360.00 | 101.50 | 109.70 | 105.60 | % | 0.29 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST | |||
| 370.00 | 111.50 | 119.80 | 115.65 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/24/2026 3:59:57 PM EST |