Options Chain for FACTSET RESH SYS INC COM (FDS) - $449.23 as of 3/28/2025 2:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 126.60 | 133.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 330.00 | 116.20 | 123.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 340.00 | 106.60 | 113.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 350.00 | 96.30 | 103.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 360.00 | 85.70 | 94.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 370.00 | 75.50 | 84.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 380.00 | 67.00 | 73.90 | 54.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | -0.04 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 390.00 | 57.00 | 64.00 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 400.00 | 47.60 | 54.40 | 43.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.97 | 0.00 | -0.09 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 410.00 | 38.00 | 45.00 | % | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.11 | 3/28/2025 3:59:55 PM EST | |||
| 420.00 | 29.00 | 36.10 | % | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.15 | 3/28/2025 3:59:55 PM EST | |||
| 430.00 | 20.20 | 26.60 | 20.60 | 0.00 | 0.00% | 0 | 249 | 0.27 | 0.78 | 0.01 | -0.20 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 440.00 | 12.20 | 19.40 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.66 | 0.02 | -0.23 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 450.00 | 7.60 | 13.00 | 9.90 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.49 | 0.02 | -0.23 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 460.00 | 1.00 | 8.10 | 4.55 | 0.00 | 0.00% | 0 | 7 | 0.20 | 0.32 | 0.02 | -0.19 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 470.00 | 1.80 | 3.00 | 2.15 | +1.61 | +298.15% | 1 | 5 | 0.22 | 0.17 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 480.00 | 0.05 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.08 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 4.50 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.03 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 4.40 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.01 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 4.40 | 1.98 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 4.40 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 4.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 540.00 | 0.00 | 4.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 550.00 | 0.00 | 4.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 590.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 2.35 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 4.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.00 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 2.50 | 0.35 | -0.17 | -32.70% | 1 | 4 | 0.39 | -0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 2.70 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.03 | 0.00 | -0.09 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.08 | 0.00 | -0.11 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 420.00 | 1.40 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.13 | 0.01 | -0.15 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 430.00 | 2.55 | 3.80 | 3.10 | +0.20 | +6.90% | 1 | 4 | 0.24 | -0.22 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 440.00 | 4.40 | 9.00 | 5.34 | -0.06 | -1.12% | 7 | 4 | 0.22 | -0.34 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 450.00 | 5.30 | 12.40 | 10.33 | -10.17 | -49.61% | 1 | 1 | 0.20 | -0.51 | 0.02 | -0.23 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 460.00 | 10.80 | 17.70 | 28.29 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.68 | 0.02 | -0.19 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 470.00 | 19.00 | 25.40 | % | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.13 | 3/28/2025 3:59:55 PM EST | |||
| 480.00 | 27.50 | 34.40 | 50.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.08 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 490.00 | 36.80 | 45.20 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 500.00 | 46.80 | 54.10 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 510.00 | 56.80 | 63.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 520.00 | 66.80 | 74.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 530.00 | 76.60 | 84.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 540.00 | 86.60 | 94.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 550.00 | 96.60 | 104.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 560.00 | 106.60 | 114.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 570.00 | 116.50 | 124.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 580.00 | 126.50 | 134.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 590.00 | 136.70 | 144.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 600.00 | 146.50 | 154.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |