Options Chain for FACTSET RESH SYS INC COM (FDS) - $232.73 as of 4/18/2026 5:09:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 103.90 | 112.30 | 108.10 | % | 0.86 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:44 PM EST | |||
| 130.00 | 99.00 | 107.30 | 103.15 | 101.22 | % | 0.79 | 7 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:44 PM EST | |
| 135.00 | 94.00 | 102.30 | 98.15 | % | 0.73 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:44 PM EST | |||
| 140.00 | 89.30 | 96.90 | 93.10 | % | 0.66 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:44 PM EST | |||
| 145.00 | 84.40 | 92.50 | 88.45 | % | 0.61 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:44 PM EST | |||
| 150.00 | 79.40 | 87.20 | 83.30 | % | 0.56 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 4/17/2026 3:59:44 PM EST | |||
| 155.00 | 75.10 | 81.80 | 78.45 | % | 0.51 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 4/17/2026 3:59:44 PM EST | |||
| 160.00 | 70.20 | 76.20 | 73.20 | % | 0.46 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.03 | 4/17/2026 3:59:44 PM EST | |||
| 165.00 | 65.30 | 71.40 | 68.35 | % | 0.41 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.03 | 4/17/2026 3:59:44 PM EST | |||
| 170.00 | 60.40 | 67.10 | 63.75 | % | 0.38 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.04 | 4/17/2026 3:59:44 PM EST | |||
| 175.00 | 55.50 | 61.50 | 58.50 | % | 0.33 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.05 | 4/17/2026 3:59:44 PM EST | |||
| 180.00 | 50.70 | 56.90 | 53.80 | % | 0.30 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.09 | 4/17/2026 3:59:44 PM EST | |||
| 185.00 | 45.80 | 51.50 | 48.65 | % | 0.26 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.09 | 4/17/2026 3:59:44 PM EST | |||
| 190.00 | 41.20 | 47.50 | 44.35 | % | 0.23 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.11 | 4/17/2026 3:59:44 PM EST | |||
| 195.00 | 35.80 | 42.40 | 39.10 | 23.69 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.73 | 0.90 | 0.01 | -0.11 | 4/10/2026 | 4/17/2026 3:59:44 PM EST |
| 200.00 | 32.90 | 38.20 | 35.55 | 20.31 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.71 | 0.88 | 0.01 | -0.12 | 3/30/2026 | 4/17/2026 3:59:44 PM EST |
| 210.00 | 24.30 | 28.40 | 26.35 | 26.30 | +1.27 | +5.08% | 0.13 | 5 | 262 | 0.47 | 0.81 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 220.00 | 17.10 | 20.30 | 18.70 | 18.10 | -0.50 | -2.69% | 0.08 | 167 | 21 | 0.48 | 0.72 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 230.00 | 10.90 | 13.70 | 12.30 | 11.49 | -1.33 | -10.38% | 0.05 | 310 | 49 | 0.43 | 0.57 | 0.02 | -0.17 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 240.00 | 7.00 | 7.90 | 7.45 | 7.54 | -0.48 | -5.99% | 0.03 | 387 | 91 | 0.41 | 0.40 | 0.02 | -0.16 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 250.00 | 3.70 | 5.10 | 4.40 | 4.52 | -0.57 | -11.20% | 0.02 | 55 | 74 | 0.41 | 0.25 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 260.00 | 2.10 | 2.60 | 2.35 | 2.45 | -0.65 | -20.97% | 0.01 | 60 | 140 | 0.40 | 0.15 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 270.00 | 0.95 | 1.80 | 1.38 | 1.25 | +0.05 | +4.17% | 0.01 | 287 | 6 | 0.42 | 0.08 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 280.00 | 0.05 | 1.80 | 0.93 | 0.85 | -0.16 | -15.85% | 0.00 | 151 | 37 | 0.48 | 0.04 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 0.70 | +0.25 | +55.56% | 0.00 | 101 | 3 | 0.44 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 300.00 | 0.05 | 1.00 | 0.53 | 0.50 | +0.06 | +13.64% | 0.00 | 100 | 6 | 0.47 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:44 PM EST | |||
| 320.00 | 0.05 | 8.20 | 4.13 | 0.15 | -0.25 | -62.50% | 0.01 | 11 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:44 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:44 PM EST | |||
| 140.00 | 0.05 | 0.80 | 0.43 | 0.30 | +0.10 | +50.00% | 0.00 | 10 | 38 | 0.92 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/17/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 2 | 0.98 | -0.01 | 0.00 | -0.01 | 4/17/2026 3:59:44 PM EST | |||
| 160.00 | 0.10 | 1.45 | 0.78 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | -0.02 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 3:59:44 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.45 | -1.05 | -70.00% | 0.00 | 1 | 3 | 0.78 | -0.02 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | -0.02 | 0.00 | -0.04 | 4/15/2026 | 4/17/2026 3:59:44 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.60 | -0.15 | -20.00% | 0.00 | 1 | 19 | 0.74 | -0.03 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 180.00 | 0.25 | 1.60 | 0.93 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.58 | -0.06 | 0.00 | -0.09 | 4/16/2026 | 4/17/2026 3:59:44 PM EST |
| 185.00 | 0.75 | 2.00 | 1.38 | 1.02 | -0.50 | -32.90% | 0.01 | 4 | 42 | 0.60 | -0.07 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 190.00 | 1.05 | 2.55 | 1.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.58 | -0.09 | 0.00 | -0.11 | 4/16/2026 | 4/17/2026 3:59:44 PM EST |
| 195.00 | 1.35 | 2.60 | 1.98 | 1.54 | -0.46 | -23.00% | 0.01 | 2 | 46 | 0.55 | -0.10 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 200.00 | 1.80 | 3.00 | 2.40 | 2.20 | -0.64 | -22.54% | 0.01 | 13 | 120 | 0.52 | -0.12 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 210.00 | 2.60 | 4.20 | 3.40 | 3.45 | -0.68 | -16.47% | 0.02 | 12 | 64 | 0.46 | -0.19 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 220.00 | 5.10 | 6.70 | 5.90 | 6.47 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.45 | -0.28 | 0.01 | -0.16 | 4/16/2026 | 4/17/2026 3:59:44 PM EST |
| 230.00 | 8.20 | 10.40 | 9.30 | 9.96 | -0.34 | -3.31% | 0.04 | 19 | 10 | 0.41 | -0.43 | 0.02 | -0.17 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 240.00 | 12.10 | 15.70 | 13.90 | 15.30 | -0.26 | -1.68% | 0.06 | 1 | 9 | 0.38 | -0.60 | 0.02 | -0.16 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 250.00 | 20.30 | 22.70 | 21.50 | 21.65 | -10.95 | -33.59% | 0.09 | 2 | 8 | 0.40 | -0.75 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 260.00 | 27.30 | 32.60 | 29.95 | 30.00 | -7.59 | -20.20% | 0.12 | 1 | 8 | 0.39 | -0.85 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 3:59:44 PM EST |
| 270.00 | 36.40 | 42.40 | 39.40 | 52.75 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.67 | -0.92 | 0.01 | -0.07 | 3/31/2026 | 4/17/2026 3:59:44 PM EST |
| 280.00 | 44.50 | 51.20 | 47.85 | 55.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.69 | -0.96 | 0.00 | -0.04 | 4/14/2026 | 4/17/2026 3:59:44 PM EST |
| 290.00 | 54.20 | 61.10 | 57.65 | 63.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | -0.98 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 3:59:44 PM EST |
| 300.00 | 64.10 | 71.50 | 67.80 | % | 0.23 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/17/2026 3:59:44 PM EST | |||
| 310.00 | 74.30 | 80.80 | 77.55 | 91.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:44 PM EST |
| 320.00 | 83.30 | 91.60 | 87.45 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:44 PM EST |