Dark

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
576	694	122	1,501

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 @ $220.00

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	1.77	-19.55%	200	214	06-02	FDS260918C00400000
390 C	0.71	0%	1	1	04-28	FDS260918C00390000
380 C	2.58	+120.51%	1	4	06-08	FDS260918C00380000
370 C	1.45	-19.44%	1	3	07-02	FDS260918C00370000
360 C	2.58	-59.18%	10	10	06-16	FDS260918C00360000
350 C	3.00	-41.52%	2	20	07-02	FDS260918C00350000
340 C	2.50	-18.03%	1	17	06-17	FDS260918C00340000
330 C	2.20	-13.39%	100	41	06-18	FDS260918C00330000
320 C	2.34	-58.66%	1	11	06-22	FDS260918C00320000
310 C	5.40	-22.86%	1	48	06-16	FDS260918C00310000
300 C	8.90	+61.82%	5	125	07-02	FDS260918C00300000
290 C	5.00	-69.14%	1	6	06-23	FDS260918C00290000
280 C	14.61	+31.62%	4	49	07-02	FDS260918C00280000
270 C	10.44	-1.51%	1	49	06-30	FDS260918C00270000
260 C	20.01	+57.19%	2	95	07-02	FDS260918C00260000
250 C	22.60	+124.65%	1	40	07-01	FDS260918C00250000
240 C	12.56	-26.98%	1	46	06-25	FDS260918C00240000
230 C	29.00	+38.10%	1	85	07-01	FDS260918C00230000
220 C	23.21	-60.99%	4	46	06-23	FDS260918C00220000
210 C	49.15	+32.84%	1	229	07-01	FDS260918C00210000
200 C	59.00	+72.01%	1	59	07-01	FDS260918C00200000
195 C	35.00	-5.41%	1	20	05-05	FDS260918C00195000
190 C	40.40	-23.77%	1	7	06-22	FDS260918C00190000
185 C	65.70	+7.00%	4	15	06-03	FDS260918C00185000
180 C	58.00	-3.45%	1	3	05-01	FDS260918C00180000
175 C	54.20	+35.06%	3	5	04-09	FDS260918C00175000
170 C	76.51	-9.92%	1	1	05-29	FDS260918C00170000
165 C	0	0%	0			FDS260918C00165000
160 C	106.06	+53.71%	1	2	06-01	FDS260918C00160000
155 C	0	0%	0			FDS260918C00155000
150 C	122.65	+116.12%	1	4	06-01	FDS260918C00150000
145 C	0	0%	0			FDS260918C00145000
140 C	0	0%	0			FDS260918C00140000
135 C	79.37	-10.66%	1	2	03-13	FDS260918C00135000
130 C	88.40	-5.56%	1	4	06-22	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	152.00	+16.48%	7	7	07-01	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	151.00	-7.36%	3	3	07-02	FDS260918P00400000
390 P	155.63	-8.73%	1	1	06-29	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	133.50	-5.99%	1	1	06-26	FDS260918P00360000
350 P	129.85	-5.63%	2	2	06-26	FDS260918P00350000
340 P	94.84	-20.97%	1	17	07-02	FDS260918P00340000
330 P	91.90	-19.22%	1	8	04-22	FDS260918P00330000
320 P	78.50	-2.67%	4	8	06-09	FDS260918P00320000
310 P	82.46	+2.18%	2	29	06-30	FDS260918P00310000
300 P	83.55	+9.57%	2	7	05-11	FDS260918P00300000
290 P	60.00	+29.48%	1	5	06-16	FDS260918P00290000
280 P	67.90	+39.60%	2	15	06-22	FDS260918P00280000
270 P	30.69	-57.77%	1	9	06-01	FDS260918P00270000
260 P	34.65	+29.78%	1	12	06-15	FDS260918P00260000
250 P	25.97	-27.90%	3	73	07-01	FDS260918P00250000
240 P	25.95	-2.44%	1	50	06-23	FDS260918P00240000
230 P	15.00	-28.91%	4	40	07-01	FDS260918P00230000
220 P	10.19	-4.86%	1	100	07-02	FDS260918P00220000
210 P	18.52	+56.82%	1	101	06-18	FDS260918P00210000
200 P	5.00	-27.22%	1	77	07-02	FDS260918P00200000
195 P	5.55	-44.67%	11	29	07-01	FDS260918P00195000
190 P	4.00	-45.28%	3	88	07-02	FDS260918P00190000
185 P	9.11	+36.58%	2	81	06-22	FDS260918P00185000
180 P	3.25	-45.83%	1	293	07-01	FDS260918P00180000
175 P	2.50	-23.08%	1	15	07-02	FDS260918P00175000
170 P	4.19	+11.14%	1	84	06-09	FDS260918P00170000
165 P	4.36	-23.51%	1	2	06-29	FDS260918P00165000
160 P	1.45	-3.33%	1	43	07-02	FDS260918P00160000
155 P	6.31	+75.28%	1	7	05-14	FDS260918P00155000
150 P	1.20	-45.95%	1	43	07-01	FDS260918P00150000
145 P	0.80	-11.11%	1	7	07-02	FDS260918P00145000
140 P	4.50	+462.50%	1	2	06-04	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	+66.67%	1	159	06-05	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("T7SrRb").onerror = function(){this.style.display='none';}; .dark-mode .yWrLqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWrLqn{ 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 @ $220.00

FDS
Factset Research Systems
stock NYSE