Dark

FDS
Factset Research Systems
stock NYSE

At Close

Sep 8, 2026 3:59:54 PM EDT

289.00USD-4.292%(-12.96)1,788,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:25:30 AM EDT

302.60USD+0.212%(+0.64)627

After-hours

Sep 8, 2026 4:22:30 PM EDT

289.00USD0.000%(0.00)839,962

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Sep 17, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
406	1,514	357	2,402

FDS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

FDS Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

FDS Sep 18, 2026 Exp. - Max Pain @ $280.00

Puts

Calls

FDS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	3.60	0%	1	0	01-16	FDS260918C00430000
420 C	4.70	0%	1	0	01-16	FDS260918C00420000
410 C	0.87	-38.30%	1	1	03-20	FDS260918C00410000
400 C	0.25	-74.23%	1	153	08-27	FDS260918C00400000
390 C	0.25	-64.79%	1	1	08-25	FDS260918C00390000
380 C	0.25	-28.57%	2	6	08-31	FDS260918C00380000
370 C	0.30	-53.85%	1	24	09-03	FDS260918C00370000
360 C	0.25	-50.00%	2	83	09-04	FDS260918C00360000
350 C	1.05	-62.50%	109	139	09-02	FDS260918C00350000
340 C	0.47	-82.26%	1	46	09-04	FDS260918C00340000
330 C	2.30	-60.68%	1	169	09-04	FDS260918C00330000
320 C	3.60	-48.57%	4	215	09-04	FDS260918C00320000
310 C	13.20	+25.71%	3	82	09-03	FDS260918C00310000
300 C	10.60	-44.21%	4	515	09-04	FDS260918C00300000
290 C	27.70	+6.95%	3	80	09-03	FDS260918C00290000
280 C	32.82	-4.29%	9	61	09-03	FDS260918C00280000
270 C	35.95	-20.34%	3	34	09-04	FDS260918C00270000
260 C	56.10	+29.53%	1	77	09-01	FDS260918C00260000
250 C	67.50	+31.09%	5	39	09-03	FDS260918C00250000
240 C	60.46	-5.53%	7	44	08-25	FDS260918C00240000
230 C	75.96	+9.45%	1	3	08-31	FDS260918C00230000
220 C	85.50	-2.73%	2	30	08-31	FDS260918C00220000
210 C	98.40	+1.44%	1	41	09-02	FDS260918C00210000
200 C	108.00	+7.94%	91	14	08-28	FDS260918C00200000
195 C	112.70	+222.00%	40	20	08-28	FDS260918C00195000
190 C	117.50	+190.84%	25	7	08-28	FDS260918C00190000
185 C	122.70	+86.76%	40	10	08-28	FDS260918C00185000
180 C	126.90	+118.79%	5	3	08-28	FDS260918C00180000
175 C	133.50	+5.82%	20	3	08-28	FDS260918C00175000
170 C	76.51	-9.92%	1	1	05-29	FDS260918C00170000
165 C	0	0%	0			FDS260918C00165000
160 C	147.70	+39.26%	5	2	08-28	FDS260918C00160000
155 C	0	0%	0			FDS260918C00155000
150 C	157.50	+28.41%	20	4	08-28	FDS260918C00150000
145 C	0	0%	0			FDS260918C00145000
140 C	0	0%	0			FDS260918C00140000
135 C	172.70	+117.59%	5	2	08-28	FDS260918C00135000
130 C	177.60	+3.48%	5	3	08-28	FDS260918C00130000
125 C	0	0%	0			FDS260918C00125000
120 C	0	0%	0			FDS260918C00120000
115 C	99.42	+1.58%	1	1	03-23	FDS260918C00115000
110 C	0	0%	0			FDS260918C00110000
105 C	0	0%	0			FDS260918C00105000
100 C	207.70	+36.64%	25	7	08-28	FDS260918C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			FDS260918P00430000
420 P	0	0%	0			FDS260918P00420000
410 P	0	0%	0			FDS260918P00410000
400 P	110.67	+14.68%	1	6	08-26	FDS260918P00400000
390 P	101.30	-30.97%	1	2	07-29	FDS260918P00390000
380 P	179.50	+5.59%	1	4	03-24	FDS260918P00380000
370 P	154.08	+1.79%	1	1	06-25	FDS260918P00370000
360 P	56.05	-11.57%	1	3	08-27	FDS260918P00360000
350 P	129.85	-5.63%	2	2	06-26	FDS260918P00350000
340 P	36.31	-44.65%	1	14	09-02	FDS260918P00340000
330 P	24.17	-48.42%	2	7	08-31	FDS260918P00330000
320 P	28.00	-28.21%	1	7	08-19	FDS260918P00320000
310 P	10.53	-46.28%	1	28	09-03	FDS260918P00310000
300 P	8.00	+27.39%	2	37	09-04	FDS260918P00300000
290 P	3.46	-28.36%	3	246	09-03	FDS260918P00290000
280 P	1.80	-38.57%	4	59	09-03	FDS260918P00280000
270 P	1.60	-9.09%	6	139	09-04	FDS260918P00270000
260 P	0.90	-42.31%	3	14	09-04	FDS260918P00260000
250 P	1.00	+33.33%	218	336	09-02	FDS260918P00250000
240 P	0.25	-53.70%	3	402	09-04	FDS260918P00240000
230 P	0.20	0.00%	2	77	09-03	FDS260918P00230000
220 P	0.78	+212.00%	1	106	09-04	FDS260918P00220000
210 P	0.74	+48.00%	1	144	08-27	FDS260918P00210000
200 P	0.08	-20.00%	2	107	09-04	FDS260918P00200000
195 P	0.25	-75.00%	21	38	08-26	FDS260918P00195000
190 P	0.03	-97.58%	13	82	08-31	FDS260918P00190000
185 P	0.10	-88.24%	2	57	08-27	FDS260918P00185000
180 P	0.05	0.00%	2	298	09-04	FDS260918P00180000
175 P	0.05	0.00%	1	12	08-28	FDS260918P00175000
170 P	0.75	-57.39%	3	65	08-24	FDS260918P00170000
165 P	0.09	-97.94%	1	2	08-19	FDS260918P00165000
160 P	0.05	-80.00%	7	44	08-19	FDS260918P00160000
155 P	6.31	+75.28%	1	7	05-14	FDS260918P00155000
150 P	0.29	-68.13%	3	39	08-21	FDS260918P00150000
145 P	0.80	-11.11%	1	7	07-02	FDS260918P00145000
140 P	0.16	-96.44%	1	1	08-21	FDS260918P00140000
135 P	3.04	-57.48%	1	2	04-10	FDS260918P00135000
130 P	0.70	-65.00%	3	19	06-16	FDS260918P00130000
125 P	1.00	-45.95%	3	17	05-28	FDS260918P00125000
120 P	0.50	0.00%	1	159	07-27	FDS260918P00120000
115 P	3.40	+9.68%	1	5	03-12	FDS260918P00115000
110 P	1.44	+80.00%	1	28	05-07	FDS260918P00110000
105 P	1.09	-55.51%	5	29	04-06	FDS260918P00105000
100 P	0.35	-65.00%	1	107	06-18	FDS260918P00100000

document.getElementById("j0dvYG").onerror = function(){this.style.display='none';}; .dark-mode .R7yYRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7yYRN{ color: #333333; background-color: white; border: 2px solid #333333; }FDSFactset Research Systemsstock NYSE

FDS Sep 18, 2026 Exp. - Open Interest by Strike

FDS Sep 18, 2026 Exp. - Max Pain @ $280.00

FDS
Factset Research Systems
stock NYSE