Options Chain for FACTSET RESH SYS INC COM (FDS) - $286.58 as of 10/9/2026 6:52:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 148.10 | 157.00 | 152.55 | % | 1.13 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 140.00 | 143.10 | 152.00 | 147.55 | % | 1.05 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 145.00 | 138.50 | 147.20 | 142.85 | % | 0.99 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 150.00 | 133.20 | 142.50 | 137.85 | % | 0.92 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 155.00 | 128.60 | 137.30 | 132.95 | % | 0.86 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 160.00 | 123.30 | 132.60 | 127.95 | % | 0.80 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 165.00 | 118.40 | 127.40 | 122.90 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 170.00 | 113.50 | 122.70 | 118.10 | % | 0.69 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 175.00 | 108.50 | 117.50 | 113.00 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:54 PM EST | |||
| 180.00 | 103.90 | 112.60 | 108.25 | % | 0.60 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:54 PM EST | |||
| 185.00 | 98.70 | 107.70 | 103.20 | % | 0.56 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:54 PM EST | |||
| 190.00 | 93.70 | 103.00 | 98.35 | % | 0.52 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.04 | 10/9/2026 3:59:54 PM EST | |||
| 195.00 | 88.80 | 98.00 | 93.40 | % | 0.48 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.05 | 10/9/2026 3:59:54 PM EST | |||
| 200.00 | 84.40 | 90.70 | 87.55 | 67.85 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.05 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 210.00 | 74.60 | 81.60 | 78.10 | % | 0.37 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.07 | 10/9/2026 3:59:54 PM EST | |||
| 220.00 | 65.00 | 71.70 | 68.35 | 51.32 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.71 | 0.94 | 0.00 | -0.10 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 230.00 | 55.60 | 62.80 | 59.20 | 40.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.67 | 0.91 | 0.00 | -0.13 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 240.00 | 47.00 | 52.70 | 49.85 | 52.59 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.58 | 0.87 | 0.00 | -0.15 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 250.00 | 38.00 | 45.40 | 41.70 | 23.60 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.59 | 0.82 | 0.01 | -0.18 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 260.00 | 31.00 | 36.90 | 33.95 | 22.89 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.43 | 0.76 | 0.01 | -0.20 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 270.00 | 24.90 | 30.10 | 27.50 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.45 | 0.69 | 0.01 | -0.21 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 280.00 | 21.20 | 22.00 | 21.60 | 19.60 | -0.40 | -2.00% | 0.08 | 2 | 115 | 0.44 | 0.61 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 290.00 | 12.80 | 18.80 | 15.80 | 15.60 | +2.56 | +19.64% | 0.05 | 3 | 55 | 0.47 | 0.52 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 300.00 | 11.80 | 14.70 | 13.25 | 10.70 | +2.70 | +33.75% | 0.04 | 11 | 65 | 0.47 | 0.42 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 310.00 | 8.50 | 12.00 | 10.25 | 8.30 | +2.87 | +52.86% | 0.03 | 4 | 64 | 0.43 | 0.33 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 320.00 | 6.00 | 6.70 | 6.35 | 5.40 | -0.16 | -2.88% | 0.02 | 1 | 87 | 0.44 | 0.25 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 330.00 | 1.45 | 4.50 | 2.98 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | 0.18 | 0.01 | -0.13 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 340.00 | 2.20 | 6.30 | 4.25 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | 0.12 | 0.01 | -0.10 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 350.00 | 0.05 | 6.60 | 3.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.43 | 0.08 | 0.00 | -0.07 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 360.00 | 0.05 | 6.20 | 3.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | 0.05 | 0.00 | -0.05 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 370.00 | 0.60 | 1.65 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.45 | 0.03 | 0.00 | -0.03 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 380.00 | 0.05 | 4.90 | 2.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.51 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.02 | 0.00 | -0.02 | 7/31/2026 | 10/9/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.26 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | -0.03 | 9/16/2026 | 10/9/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.78 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.05 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 195.00 | 0.05 | 4.90 | 2.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | -0.02 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.95 | -0.02 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.05 | 1.03 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.67 | -0.04 | 0.00 | -0.07 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 220.00 | 0.45 | 2.10 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.51 | -0.06 | 0.00 | -0.10 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 230.00 | 0.25 | 6.50 | 3.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.54 | -0.09 | 0.00 | -0.13 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 240.00 | 2.10 | 3.80 | 2.95 | 2.75 | 0.00 | 0.00% | 0.01 | 2 | 106 | 0.49 | -0.13 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 250.00 | 4.00 | 5.50 | 4.75 | 4.41 | -1.29 | -22.64% | 0.02 | 11 | 74 | 0.49 | -0.18 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 260.00 | 3.90 | 7.30 | 5.60 | 6.40 | -1.43 | -18.27% | 0.02 | 37 | 56 | 0.43 | -0.24 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 270.00 | 9.10 | 10.60 | 9.85 | 9.80 | -0.20 | -2.00% | 0.04 | 2 | 42 | 0.46 | -0.31 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 280.00 | 12.90 | 14.80 | 13.85 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.46 | -0.39 | 0.01 | -0.22 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 290.00 | 17.60 | 19.70 | 18.65 | % | 0.06 | 0 | 0 | 0.46 | -0.48 | 0.01 | -0.22 | 10/9/2026 3:59:54 PM EST | |||
| 300.00 | 23.40 | 25.60 | 24.50 | 25.00 | -14.05 | -35.98% | 0.08 | 2 | 5 | 0.46 | -0.58 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 310.00 | 28.90 | 32.30 | 30.60 | 42.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.67 | 0.01 | -0.19 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 320.00 | 36.10 | 42.60 | 39.35 | 54.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.47 | -0.75 | 0.01 | -0.16 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 330.00 | 44.60 | 50.50 | 47.55 | 53.46 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.47 | -0.82 | 0.01 | -0.13 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 340.00 | 52.50 | 58.40 | 55.45 | 62.15 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.56 | -0.88 | 0.01 | -0.10 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 350.00 | 61.80 | 68.40 | 65.10 | % | 0.19 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.07 | 10/9/2026 3:59:54 PM EST | |||
| 360.00 | 71.30 | 77.90 | 74.60 | 69.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | -0.95 | 0.00 | -0.05 | 8/19/2026 | 10/9/2026 3:59:54 PM EST |
| 370.00 | 81.00 | 87.50 | 84.25 | 91.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 9/10/2026 | 10/9/2026 3:59:54 PM EST |
| 380.00 | 88.50 | 97.70 | 93.10 | % | 0.24 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 390.00 | 98.30 | 107.80 | 103.05 | 122.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 400.00 | 108.40 | 117.30 | 112.85 | 119.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 10/9/2026 3:59:54 PM EST |
| 410.00 | 118.30 | 127.30 | 122.80 | % | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 420.00 | 128.30 | 137.60 | 132.95 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 430.00 | 138.30 | 147.60 | 142.95 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 440.00 | 148.30 | 157.60 | 152.95 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 450.00 | 158.30 | 167.30 | 162.80 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST |