Dark

Check out our API

FDS
Factset Research Systems
stock NYSE

At Close

Jul 6, 2026 3:59:58 PM EDT

252.07USD+0.792%(+1.98)1,126,111

230.48Bid 271.60Ask 41.12Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

222.00USD-11.232%(-28.09)0

After-hours

Jul 6, 2026 4:50:30 PM EDT

254.00USD+0.766%(+1.93)3,072

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
43	355	4	67

FDS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

FDS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

FDS Aug 21, 2026 Exp. - Max Pain @ $240.00

Puts

Calls

FDS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0	0%	0			FDS260821C00360000
350 C	0	0%	0			FDS260821C00350000
340 C	0	0%	0			FDS260821C00340000
330 C	1.21	-24.38%	1	2	07-01	FDS260821C00330000
320 C	2.13	+42.00%	1	8	07-01	FDS260821C00320000
310 C	3.45	+53.33%	1	3	07-02	FDS260821C00310000
300 C	4.85	-11.82%	13	3	07-02	FDS260821C00300000
290 C	4.80	0%	1	1	07-01	FDS260821C00290000
280 C	9.08	-4.42%	5	19	07-02	FDS260821C00280000
270 C	12.50	+46.71%	1	10	07-02	FDS260821C00270000
260 C	14.50	-7.05%	3	309	07-02	FDS260821C00260000
250 C	17.10	+8.09%	8	5	07-02	FDS260821C00250000
240 C	24.10	-5.01%	7	8	07-02	FDS260821C00240000
230 C	33.50	+43.22%	25	22	07-02	FDS260821C00230000
220 C	39.36	+96.80%	2	3	07-01	FDS260821C00220000
210 C	35.00	+45.23%	4	3	07-01	FDS260821C00210000
200 C	56.48	0%	2	2	07-01	FDS260821C00200000
195 C	0	0%	0			FDS260821C00195000
190 C	0	0%	0			FDS260821C00190000
185 C	0	0%	0			FDS260821C00185000
180 C	0	0%	0			FDS260821C00180000
175 C	0	0%	0			FDS260821C00175000
170 C	0	0%	0			FDS260821C00170000
165 C	0	0%	0			FDS260821C00165000
160 C	0	0%	0			FDS260821C00160000
155 C	0	0%	0			FDS260821C00155000
150 C	0	0%	0			FDS260821C00150000
145 C	0	0%	0			FDS260821C00145000
140 C	0	0%	0			FDS260821C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			FDS260821P00360000
350 P	0	0%	0			FDS260821P00350000
340 P	0	0%	0			FDS260821P00340000
330 P	0	0%	0			FDS260821P00330000
320 P	0	0%	0			FDS260821P00320000
310 P	0	0%	0			FDS260821P00310000
300 P	84.00	0%	1	1	06-25	FDS260821P00300000
290 P	0	0%	0			FDS260821P00290000
280 P	0	0%	0			FDS260821P00280000
270 P	31.93	-28.81%	2	2	07-01	FDS260821P00270000
260 P	44.68	0%	1	1	06-18	FDS260821P00260000
250 P	18.00	-12.20%	12	8	07-02	FDS260821P00250000
240 P	12.90	-15.69%	9	21	07-02	FDS260821P00240000
230 P	9.40	-48.97%	30	5	07-02	FDS260821P00230000
220 P	7.16	-48.86%	1	2	07-01	FDS260821P00220000
210 P	5.29	-52.00%	4	8	07-01	FDS260821P00210000
200 P	2.80	-24.32%	2	10	07-02	FDS260821P00200000
195 P	2.60	0.00%	2	4	07-02	FDS260821P00195000
190 P	1.58	-34.98%	2	2	07-02	FDS260821P00190000
185 P	1.20	0%	3	0	07-02	FDS260821P00185000
180 P	0.75	0%	4	0	07-02	FDS260821P00180000
175 P	4.55	+13.75%	1	2	06-22	FDS260821P00175000
170 P	4.09	0%	1	1	06-25	FDS260821P00170000
165 P	0.80	-64.44%	1	2	07-02	FDS260821P00165000
160 P	0	0%	0			FDS260821P00160000
155 P	0	0%	0			FDS260821P00155000
150 P	1.25	0%	1	1	06-25	FDS260821P00150000
145 P	0	0%	0			FDS260821P00145000
140 P	1.05	0%	1	1	06-29	FDS260821P00140000

Share