Dark

Check out our API

FDS
Factset Research Systems
stock NYSE

At Close

Aug 29, 2025 3:59:51 PM EDT

373.17USD-0.693%(-2.60)334,679

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-375.77)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

373.32USD+0.042%(+0.15)14,925

OverviewOption ChainHistoricalExchangesShortsMore

Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Mar 20, 2026

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
476	293	400	2,820

FDS Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

FDS Sep 19, 2025 Exp. - Max Pain @ $370.00

Puts

Calls

FDS Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
660 C	0.05	-50.00%	2	27	08-05	FDS250919C00660000
640 C	0.05	-50.00%	9	25	08-05	FDS250919C00640000
620 C	2.33	+7.37%	1	7	08-20	FDS250919C00620000
600 C	0.22	-58.49%	1	4	08-19	FDS250919C00600000
590 C	3.20	0%	1	1	02-03	FDS250919C00590000
580 C	0	0%	0			FDS250919C00580000
570 C	6.12	0%	4	1	02-07	FDS250919C00570000
560 C	0	0%	0			FDS250919C00560000
550 C	2.45	0%	1	1	04-15	FDS250919C00550000
540 C	4.24	+36.77%	10	12	05-21	FDS250919C00540000
530 C	3.40	+47.83%	1	2	05-14	FDS250919C00530000
520 C	3.10	-11.43%	1	3	05-07	FDS250919C00520000
510 C	2.85	-67.91%	1	14	06-05	FDS250919C00510000
500 C	0.65	-38.10%	2	6	07-18	FDS250919C00500000
490 C	3.39	-82.42%	8	9	06-30	FDS250919C00490000
480 C	0.87	-83.80%	1	9	08-25	FDS250919C00480000
470 C	0.70	-91.14%	6	7	07-28	FDS250919C00470000
460 C	0.70	0.00%	3	7	08-27	FDS250919C00460000
450 C	0.80	+128.57%	3	10	08-27	FDS250919C00450000
440 C	2.47	+888.00%	1	14	08-20	FDS250919C00440000
430 C	0.58	+93.33%	1	19	08-27	FDS250919C00430000
420 C	1.00	+19.05%	10	17	08-28	FDS250919C00420000
410 C	1.25	-59.02%	1	17	08-28	FDS250919C00410000
400 C	2.81	+14.23%	4	32	08-28	FDS250919C00400000
390 C	5.40	-24.05%	1	28	08-28	FDS250919C00390000
380 C	10.30	-18.32%	2	21	08-28	FDS250919C00380000
370 C	15.60	-23.53%	165	474	08-28	FDS250919C00370000
360 C	0	0%	0			FDS250919C00360000
350 C	0	0%	0			FDS250919C00350000
340 C	43.70	0%	2	1	08-20	FDS250919C00340000
330 C	42.50	0%	2	1	08-18	FDS250919C00330000
320 C	0	0%	0			FDS250919C00320000
310 C	0	0%	0			FDS250919C00310000
300 C	0	0%	0			FDS250919C00300000
290 C	0	0%	0			FDS250919C00290000
280 C	0	0%	0			FDS250919C00280000
270 C	0	0%	0			FDS250919C00270000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
660 P	0	0%	0			FDS250919P00660000
640 P	0	0%	0			FDS250919P00640000
620 P	0	0%	0			FDS250919P00620000
600 P	0	0%	0			FDS250919P00600000
590 P	0	0%	0			FDS250919P00590000
580 P	0	0%	0			FDS250919P00580000
570 P	0	0%	0			FDS250919P00570000
560 P	0	0%	0			FDS250919P00560000
550 P	0	0%	0			FDS250919P00550000
540 P	0	0%	0			FDS250919P00540000
530 P	0	0%	0			FDS250919P00530000
520 P	0	0%	0			FDS250919P00520000
510 P	0	0%	0			FDS250919P00510000
500 P	68.00	+12.40%	10	10	03-11	FDS250919P00500000
490 P	0	0%	0			FDS250919P00490000
480 P	0	0%	0			FDS250919P00480000
470 P	30.17	+21.65%	1	1	06-02	FDS250919P00470000
460 P	44.40	0%	2	1	07-23	FDS250919P00460000
450 P	20.43	+21.61%	1	1	06-02	FDS250919P00450000
440 P	53.33	+84.34%	1	1	08-08	FDS250919P00440000
430 P	49.20	+130.99%	3	3	08-11	FDS250919P00430000
420 P	39.05	-24.03%	3	4	08-27	FDS250919P00420000
410 P	29.06	+3.79%	1	18	08-27	FDS250919P00410000
400 P	26.55	+34.63%	4	266	08-28	FDS250919P00400000
390 P	16.45	-29.31%	1	51	08-20	FDS250919P00390000
380 P	10.45	+24.40%	3	44	08-26	FDS250919P00380000
370 P	7.35	+43.27%	1	25	08-28	FDS250919P00370000
360 P	4.62	+37.09%	4	1,026	08-28	FDS250919P00360000
350 P	2.61	+32.49%	4	1,079	08-28	FDS250919P00350000
340 P	0.67	-62.15%	3	515	08-27	FDS250919P00340000
330 P	1.40	-50.88%	2	3	08-18	FDS250919P00330000
320 P	0.55	-21.43%	161	163	08-21	FDS250919P00320000
310 P	0.65	-64.86%	1	3	06-26	FDS250919P00310000
300 P	0.30	-70.00%	1	2	06-23	FDS250919P00300000
290 P	1.65	0%	1	1	04-22	FDS250919P00290000
280 P	1.50	0%	1	1	04-22	FDS250919P00280000
270 P	0.70	0%	2	2	06-23	FDS250919P00270000

Share