Options Chain for FACTSET RESH SYS INC COM (FDS) - $301.96 as of 9/6/2026 8:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 168.00 | 176.30 | 172.15 | % | 1.32 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 135.00 | 163.00 | 171.30 | 167.15 | % | 1.24 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 140.00 | 158.00 | 166.30 | 162.15 | % | 1.16 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 145.00 | 152.90 | 161.80 | 157.35 | % | 1.09 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 150.00 | 148.00 | 156.60 | 152.30 | % | 1.02 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 155.00 | 143.00 | 151.40 | 147.20 | % | 0.95 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 160.00 | 138.30 | 146.50 | 142.40 | % | 0.89 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 165.00 | 133.10 | 141.50 | 137.30 | % | 0.83 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 170.00 | 128.40 | 136.80 | 132.60 | % | 0.78 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 175.00 | 123.20 | 131.60 | 127.40 | % | 0.73 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 180.00 | 118.30 | 126.70 | 122.50 | % | 0.68 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 185.00 | 113.40 | 121.80 | 117.60 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 190.00 | 108.50 | 116.90 | 112.70 | % | 0.59 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 195.00 | 103.60 | 112.00 | 107.80 | % | 0.55 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 200.00 | 99.00 | 107.10 | 103.05 | 100.81 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 210.00 | 89.10 | 97.50 | 93.30 | % | 0.44 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 9/4/2026 3:59:48 PM EST | |||
| 220.00 | 79.50 | 87.90 | 83.70 | 81.78 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.87 | 0.95 | 0.00 | -0.10 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 230.00 | 70.30 | 77.80 | 74.05 | 86.01 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.77 | 0.93 | 0.00 | -0.12 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 240.00 | 61.00 | 68.40 | 64.70 | 63.37 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.71 | 0.90 | 0.00 | -0.14 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 250.00 | 53.20 | 57.80 | 55.50 | 54.20 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.45 | 0.88 | 0.00 | -0.15 | 8/19/2026 | 9/4/2026 3:59:48 PM EST |
| 260.00 | 44.20 | 51.40 | 47.80 | 35.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | 0.84 | 0.00 | -0.17 | 8/11/2026 | 9/4/2026 3:59:48 PM EST |
| 270.00 | 36.70 | 43.10 | 39.90 | 35.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.49 | 0.78 | 0.01 | -0.19 | 7/28/2026 | 9/4/2026 3:59:48 PM EST |
| 280.00 | 29.20 | 36.90 | 33.05 | 43.58 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.49 | 0.72 | 0.01 | -0.22 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 290.00 | 24.10 | 31.00 | 27.55 | 28.10 | -9.32 | -24.91% | 0.10 | 2 | 39 | 0.51 | 0.64 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 300.00 | 19.30 | 24.50 | 21.90 | 22.40 | -4.68 | -17.29% | 0.07 | 1 | 53 | 0.50 | 0.56 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 310.00 | 15.80 | 20.60 | 18.20 | 25.20 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.52 | 0.48 | 0.01 | -0.26 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 320.00 | 11.50 | 15.50 | 13.50 | 12.40 | -5.70 | -31.50% | 0.04 | 4 | 34 | 0.50 | 0.41 | 0.01 | -0.26 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 330.00 | 7.60 | 13.40 | 10.50 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.50 | 0.35 | 0.01 | -0.25 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 340.00 | 5.60 | 9.60 | 7.60 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.48 | 0.30 | 0.01 | -0.24 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 350.00 | 5.00 | 6.70 | 5.85 | 8.84 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.49 | 0.26 | 0.01 | -0.23 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 360.00 | 1.60 | 7.50 | 4.55 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.22 | 0.00 | -0.21 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 370.00 | 1.10 | 7.40 | 4.25 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | 0.18 | 0.00 | -0.19 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 380.00 | 0.00 | 7.90 | 3.95 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.72 | 0.14 | 0.00 | -0.16 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 390.00 | 0.00 | 8.00 | 4.00 | % | 0.01 | 0 | 0 | 0.77 | 0.11 | 0.00 | -0.14 | 9/4/2026 3:59:48 PM EST | |||
| 400.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.00 | -0.11 | 9/4/2026 3:59:48 PM EST | |||
| 410.00 | 0.05 | 5.80 | 2.93 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | 0.08 | 0.00 | -0.11 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 420.00 | 0.00 | 9.40 | 4.70 | % | 0.01 | 0 | 0 | 0.96 | 0.06 | 0.00 | -0.08 | 9/4/2026 3:59:48 PM EST | |||
| 430.00 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.00 | -0.07 | 9/4/2026 3:59:48 PM EST | |||
| 440.00 | 0.00 | 5.70 | 2.85 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.04 | 0.00 | -0.06 | 8/20/2026 | 9/4/2026 3:59:48 PM EST |
| 450.00 | 0.00 | 6.90 | 3.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.03 | 0.00 | -0.05 | 8/20/2026 | 9/4/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 8.60 | 4.30 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 8.60 | 4.30 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 8.60 | 4.30 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 8.70 | 4.35 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 8.70 | 4.35 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 175.00 | 0.00 | 8.70 | 4.35 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 6.10 | 3.05 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.28 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 9/4/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 8.80 | 4.40 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 8.90 | 4.45 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 9.00 | 4.50 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 7.10 | 3.55 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.16 | -0.01 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 9.30 | 4.65 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.16 | -0.02 | 0.00 | -0.05 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 220.00 | 0.45 | 2.50 | 1.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.60 | -0.05 | 0.00 | -0.10 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 230.00 | 0.85 | 3.30 | 2.08 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.58 | -0.07 | 0.00 | -0.12 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 240.00 | 1.55 | 3.20 | 2.38 | 2.52 | +0.28 | +12.50% | 0.01 | 2 | 58 | 0.54 | -0.10 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 250.00 | 3.00 | 4.60 | 3.80 | 3.50 | +0.59 | +20.28% | 0.02 | 5 | 975 | 0.54 | -0.12 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 260.00 | 3.20 | 6.10 | 4.65 | 5.46 | -0.14 | -2.50% | 0.02 | 1 | 20 | 0.54 | -0.16 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 270.00 | 4.40 | 9.60 | 7.00 | 8.00 | +1.99 | +33.12% | 0.03 | 1 | 16 | 0.49 | -0.22 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 280.00 | 7.10 | 13.90 | 10.50 | 9.96 | +0.39 | +4.08% | 0.04 | 3 | 21 | 0.50 | -0.28 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 290.00 | 11.80 | 16.50 | 14.15 | 11.59 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.50 | -0.36 | 0.01 | -0.24 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 300.00 | 16.20 | 22.30 | 19.25 | 18.55 | +3.03 | +19.53% | 0.06 | 2 | 2,642 | 0.51 | -0.44 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 310.00 | 21.20 | 28.60 | 24.90 | 40.00 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.51 | -0.52 | 0.01 | -0.26 | 8/18/2026 | 9/4/2026 3:59:48 PM EST |
| 320.00 | 27.10 | 33.20 | 30.15 | 25.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.49 | -0.59 | 0.01 | -0.26 | 8/31/2026 | 9/4/2026 3:59:48 PM EST |
| 330.00 | 34.00 | 41.10 | 37.55 | % | 0.11 | 0 | 0 | 0.50 | -0.65 | 0.01 | -0.25 | 9/4/2026 3:59:48 PM EST | |||
| 340.00 | 42.00 | 48.10 | 45.05 | 41.00 | +3.70 | +9.92% | 0.13 | 1 | 4 | 0.50 | -0.70 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 350.00 | 49.60 | 57.30 | 53.45 | % | 0.15 | 0 | 0 | 0.50 | -0.74 | 0.01 | -0.23 | 9/4/2026 3:59:48 PM EST | |||
| 360.00 | 57.60 | 65.70 | 61.65 | 62.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.65 | -0.78 | 0.00 | -0.21 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 370.00 | 67.30 | 74.70 | 71.00 | % | 0.19 | 0 | 0 | 0.67 | -0.82 | 0.00 | -0.19 | 9/4/2026 3:59:48 PM EST | |||
| 380.00 | 76.00 | 83.70 | 79.85 | 123.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | -0.86 | 0.00 | -0.16 | 7/31/2026 | 9/4/2026 3:59:48 PM EST |
| 390.00 | 85.70 | 93.20 | 89.45 | 78.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.71 | -0.89 | 0.00 | -0.14 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 400.00 | 95.30 | 102.80 | 99.05 | 87.48 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.74 | -0.91 | 0.00 | -0.11 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 410.00 | 105.10 | 112.60 | 108.85 | % | 0.27 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.11 | 9/4/2026 3:59:48 PM EST | |||
| 420.00 | 115.00 | 122.50 | 118.75 | % | 0.28 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.08 | 9/4/2026 3:59:48 PM EST | |||
| 430.00 | 125.00 | 132.50 | 128.75 | % | 0.30 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.07 | 9/4/2026 3:59:48 PM EST | |||
| 440.00 | 134.30 | 142.50 | 138.40 | 135.00 | % | 0.31 | 1 | 0 | 0.89 | -0.96 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:48 PM EST | |
| 450.00 | 145.60 | 152.50 | 149.05 | 145.00 | % | 0.33 | 1 | 0 | 0.92 | -0.97 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |