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

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
44	309	2,763	1,292

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
450 C	2.00	0%	1	1	08-20	FDS261016C00450000
440 C	1.40	0%	1	1	08-20	FDS261016C00440000
430 C	0	0%	0			FDS261016C00430000
420 C	0	0%	0			FDS261016C00420000
410 C	1.35	0%	16	15	08-21	FDS261016C00410000
400 C	0	0%	0			FDS261016C00400000
390 C	0	0%	0			FDS261016C00390000
380 C	3.60	+41.18%	10	41	09-03	FDS261016C00380000
370 C	4.20	+33.33%	10	13	09-02	FDS261016C00370000
360 C	5.50	0%	1	1	08-24	FDS261016C00360000
350 C	8.84	+47.33%	2	49	09-03	FDS261016C00350000
340 C	11.00	+24.58%	20	26	09-03	FDS261016C00340000
330 C	12.60	+8.62%	4	14	09-03	FDS261016C00330000
320 C	12.40	-31.49%	4	34	09-04	FDS261016C00320000
310 C	25.20	+29.90%	10	22	09-03	FDS261016C00310000
300 C	22.40	-17.28%	1	53	09-04	FDS261016C00300000
290 C	28.10	-24.91%	2	39	09-04	FDS261016C00290000
280 C	43.58	+31.07%	1	7	09-03	FDS261016C00280000
270 C	35.60	+39.83%	2	2	07-28	FDS261016C00270000
260 C	35.00	-12.50%	1	1	08-11	FDS261016C00260000
250 C	54.20	0%	22	22	08-19	FDS261016C00250000
240 C	63.37	0%	7	7	08-25	FDS261016C00240000
230 C	86.01	+15.92%	1	1	09-03	FDS261016C00230000
220 C	81.78	0%	2	2	08-21	FDS261016C00220000
210 C	0	0%	0			FDS261016C00210000
200 C	100.81	0%	2	2	08-21	FDS261016C00200000
195 C	0	0%	0			FDS261016C00195000
190 C	0	0%	0			FDS261016C00190000
185 C	0	0%	0			FDS261016C00185000
180 C	0	0%	0			FDS261016C00180000
175 C	0	0%	0			FDS261016C00175000
170 C	0	0%	0			FDS261016C00170000
165 C	0	0%	0			FDS261016C00165000
160 C	0	0%	0			FDS261016C00160000
155 C	0	0%	0			FDS261016C00155000
150 C	0	0%	0			FDS261016C00150000
145 C	0	0%	0			FDS261016C00145000
140 C	0	0%	0			FDS261016C00140000
135 C	0	0%	0			FDS261016C00135000
130 C	0	0%	0			FDS261016C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
450 P	145.00	0%	1	0	09-04	FDS261016P00450000
440 P	135.00	0%	1	0	09-04	FDS261016P00440000
430 P	0	0%	0			FDS261016P00430000
420 P	0	0%	0			FDS261016P00420000
410 P	0	0%	0			FDS261016P00410000
400 P	87.48	-3.34%	1	4	09-03	FDS261016P00400000
390 P	78.00	-2.50%	1	2	09-03	FDS261016P00390000
380 P	123.00	0%	1	1	07-31	FDS261016P00380000
370 P	0	0%	0			FDS261016P00370000
360 P	62.40	0%	1	1	08-25	FDS261016P00360000
350 P	0	0%	0			FDS261016P00350000
340 P	41.00	+9.92%	1	4	09-04	FDS261016P00340000
330 P	0	0%	0			FDS261016P00330000
320 P	25.07	-22.67%	1	2	08-31	FDS261016P00320000
310 P	40.00	-6.98%	1	100	08-18	FDS261016P00310000
300 P	18.55	+19.52%	2	2,642	09-04	FDS261016P00300000
290 P	11.59	-3.42%	3	7	09-03	FDS261016P00290000
280 P	9.96	+4.08%	3	21	09-04	FDS261016P00280000
270 P	8.00	+33.11%	1	16	09-04	FDS261016P00270000
260 P	5.46	-2.50%	1	20	09-04	FDS261016P00260000
250 P	3.50	+20.27%	5	975	09-04	FDS261016P00250000
240 P	2.52	+12.50%	2	58	09-04	FDS261016P00240000
230 P	1.32	-34.00%	2	30	09-03	FDS261016P00230000
220 P	1.10	-65.63%	1	151	09-03	FDS261016P00220000
210 P	1.00	-62.96%	1	2	08-24	FDS261016P00210000
200 P	0.46	-92.92%	1	9	09-03	FDS261016P00200000
195 P	0	0%	0			FDS261016P00195000
190 P	0	0%	0			FDS261016P00190000
185 P	0	0%	0			FDS261016P00185000
180 P	1.90	0%	7	7	08-06	FDS261016P00180000
175 P	0	0%	0			FDS261016P00175000
170 P	0	0%	0			FDS261016P00170000
165 P	0	0%	0			FDS261016P00165000
160 P	0	0%	0			FDS261016P00160000
155 P	0	0%	0			FDS261016P00155000
150 P	0	0%	0			FDS261016P00150000
145 P	0	0%	0			FDS261016P00145000
140 P	0.75	0%	1	1	08-04	FDS261016P00140000
135 P	0.70	0%	1	1	08-04	FDS261016P00135000
130 P	0.65	0%	1	1	08-04	FDS261016P00130000

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