Dark

FDS
Factset Research Systems
stock NYSE

At Close

Nov 28, 2025 12:59:51 PM EST

277.36USD-0.061%(-0.17)273,088

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-277.53)0

After-hours

Nov 26, 2025 4:00:30 PM EST

277.41USD-0.043%(-0.12)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
148	2,180	471	1,145

FDS Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

FDS Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

FDS Dec 19, 2025 Exp. - Max Pain @ $280.00

Puts

Calls

FDS Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
580 C	0.35	-69.57%	1	4	07-28	FDS251219C00580000
570 C	0.05	-37.50%	1	7	10-20	FDS251219C00570000
560 C	5.20	+1.96%	1	5	05-29	FDS251219C00560000
550 C	0.40	-95.76%	1	6	11-18	FDS251219C00550000
540 C	10.48	0%	2	2	05-15	FDS251219C00540000
530 C	0.19	-93.67%	1	1	11-12	FDS251219C00530000
520 C	4.00	0%	2	2	06-30	FDS251219C00520000
510 C	0	0%	0			FDS251219C00510000
500 C	0.90	-85.20%	2	3	08-07	FDS251219C00500000
490 C	12.11	-60.13%	1	2	06-30	FDS251219C00490000
480 C	1.80	-87.96%	1	2	08-01	FDS251219C00480000
470 C	14.90	+13.74%	1	5	07-15	FDS251219C00470000
460 C	36.00	0%	1	1	05-14	FDS251219C00460000
450 C	2.26	0.00%	1	1	09-03	FDS251219C00450000
440 C	0.05	0.00%	1	12	11-26	FDS251219C00440000
430 C	4.51	-4.04%	3	2	09-05	FDS251219C00430000
420 C	0.30	0.00%	7	22	10-28	FDS251219C00420000
410 C	0.38	-90.55%	1	8	10-14	FDS251219C00410000
400 C	0.19	+18.75%	2	30	11-11	FDS251219C00400000
390 C	0.43	-42.67%	1	63	10-20	FDS251219C00390000
380 C	0.78	-67.50%	1	14	11-06	FDS251219C00380000
370 C	0.12	-40.00%	1	42	11-20	FDS251219C00370000
360 C	0.95	-24.00%	1	43	10-29	FDS251219C00360000
350 C	1.20	+51.90%	4	40	11-21	FDS251219C00350000
340 C	0.90	0.00%	7	461	11-26	FDS251219C00340000
330 C	1.10	+35.80%	1	152	11-25	FDS251219C00330000
320 C	1.93	-8.10%	6	131	11-26	FDS251219C00320000
310 C	3.30	-8.33%	5	79	11-26	FDS251219C00310000
300 C	5.60	-3.45%	9	223	11-26	FDS251219C00300000
290 C	8.80	-7.37%	268	352	11-26	FDS251219C00290000
280 C	12.94	-6.23%	5	465	11-26	FDS251219C00280000
270 C	18.67	-10.88%	2	120	11-26	FDS251219C00270000
260 C	24.90	+26.40%	5	11	11-26	FDS251219C00260000
250 C	21.68	+12.51%	1	5	11-07	FDS251219C00250000
240 C	37.53	0%	1	1	11-20	FDS251219C00240000
230 C	0	0%	0			FDS251219C00230000
220 C	44.00	+15.79%	6	1	11-07	FDS251219C00220000
210 C	54.40	0%	3	2	11-10	FDS251219C00210000
200 C	0	0%	0			FDS251219C00200000
195 C	0	0%	0			FDS251219C00195000
190 C	0	0%	0			FDS251219C00190000
185 C	0	0%	0			FDS251219C00185000
180 C	0	0%	0			FDS251219C00180000
175 C	0	0%	0			FDS251219C00175000
170 C	0	0%	0			FDS251219C00170000
165 C	0	0%	0			FDS251219C00165000
160 C	0	0%	0			FDS251219C00160000
155 C	132.50	+6.85%	2	1	10-10	FDS251219C00155000
150 C	143.77	-4.15%	2	7	09-23	FDS251219C00150000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
580 P	0	0%	0			FDS251219P00580000
570 P	0	0%	0			FDS251219P00570000
560 P	0	0%	0			FDS251219P00560000
550 P	0	0%	0			FDS251219P00550000
540 P	0	0%	0			FDS251219P00540000
530 P	0	0%	0			FDS251219P00530000
520 P	0	0%	0			FDS251219P00520000
510 P	81.00	0%	2	1	06-06	FDS251219P00510000
500 P	67.20	-3.17%	1	1	06-25	FDS251219P00500000
490 P	0	0%	0			FDS251219P00490000
480 P	0	0%	0			FDS251219P00480000
470 P	0	0%	0			FDS251219P00470000
460 P	0	0%	0			FDS251219P00460000
450 P	68.46	+7.47%	1	1	08-27	FDS251219P00450000
440 P	0	0%	0			FDS251219P00440000
430 P	22.00	0%	1	1	07-21	FDS251219P00430000
420 P	41.81	0%	2	2	08-27	FDS251219P00420000
410 P	67.03	+80.19%	1	6	09-16	FDS251219P00410000
400 P	123.86	-4.50%	1	4	11-21	FDS251219P00400000
390 P	124.04	+20.43%	1	1	11-04	FDS251219P00390000
380 P	100.00	+21.51%	1	1	10-29	FDS251219P00380000
370 P	77.30	-5.73%	1	1	10-28	FDS251219P00370000
360 P	90.03	+15.42%	2	13	11-12	FDS251219P00360000
350 P	80.07	-9.96%	2	32	11-12	FDS251219P00350000
340 P	68.37	-14.68%	1	25	11-18	FDS251219P00340000
330 P	57.67	-5.75%	2	16	11-24	FDS251219P00330000
320 P	45.90	-8.03%	1	38	11-21	FDS251219P00320000
310 P	35.31	-14.69%	1	76	11-26	FDS251219P00310000
300 P	26.67	-19.18%	20	100	11-26	FDS251219P00300000
290 P	21.63	-5.38%	1	71	11-25	FDS251219P00290000
280 P	14.90	-6.29%	2	81	11-26	FDS251219P00280000
270 P	10.77	-10.25%	3	263	11-25	FDS251219P00270000
260 P	6.80	-9.93%	5	211	11-26	FDS251219P00260000
250 P	4.30	-12.24%	8	176	11-26	FDS251219P00250000
240 P	2.80	-5.72%	1	92	11-26	FDS251219P00240000
230 P	1.80	-39.39%	2	153	11-26	FDS251219P00230000
220 P	1.45	-7.05%	12	223	11-24	FDS251219P00220000
210 P	0.87	-1.14%	1	15	11-25	FDS251219P00210000
200 P	0.47	0.00%	1	6	11-25	FDS251219P00200000
195 P	0	0%	0			FDS251219P00195000
190 P	0.90	0%	1	1	11-06	FDS251219P00190000
185 P	0	0%	0			FDS251219P00185000
180 P	0.10	-60.00%	1	4	11-24	FDS251219P00180000
175 P	0.20	0%	1	1	11-18	FDS251219P00175000
170 P	0	0%	0			FDS251219P00170000
165 P	0	0%	0			FDS251219P00165000
160 P	0	0%	0			FDS251219P00160000
155 P	0	0%	0			FDS251219P00155000
150 P	0	0%	0			FDS251219P00150000

document.getElementById("R546mZ").onerror = function(){this.style.display='none';}; .dark-mode .phKcYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phKcYF{ color: #333333; background-color: white; border: 2px solid #333333; }FDSFactset Research Systemsstock NYSE

FDS Dec 19, 2025 Exp. - Open Interest by Strike

FDS Dec 19, 2025 Exp. - Max Pain @ $280.00

FDS
Factset Research Systems
stock NYSE