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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
109	157	23	2,228

FDS Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

FDS Dec 18, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

FDS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	5.54	0%	1	1	07-01	FDS261218C00380000
370 C	3.80	0%	2	2	06-22	FDS261218C00370000
360 C	13.40	-8.22%	2	29	06-02	FDS261218C00360000
350 C	6.90	-40.52%	1	10	06-26	FDS261218C00350000
340 C	10.07	-38.60%	2	6	07-01	FDS261218C00340000
330 C	9.90	0%	11	10	05-26	FDS261218C00330000
320 C	12.50	-27.75%	1	5	07-01	FDS261218C00320000
310 C	15.40	+8.45%	1	4	07-02	FDS261218C00310000
300 C	20.00	+8.11%	9	34	07-02	FDS261218C00300000
290 C	12.80	-24.26%	3	8	06-24	FDS261218C00290000
280 C	23.60	+34.86%	3	7	07-02	FDS261218C00280000
270 C	20.00	+27.47%	4	16	06-26	FDS261218C00270000
260 C	30.20	+94.84%	1	25	07-01	FDS261218C00260000
250 C	35.00	+25.45%	1	23	07-01	FDS261218C00250000
240 C	42.20	+33.97%	7	15	07-01	FDS261218C00240000
230 C	31.23	-46.16%	1	24	06-22	FDS261218C00230000
220 C	62.00	+6.79%	3	16	06-04	FDS261218C00220000
210 C	33.50	+26.42%	2	2	05-18	FDS261218C00210000
200 C	50.60	+17.67%	2	6	06-26	FDS261218C00200000
195 C	47.50	0%	2	1	05-20	FDS261218C00195000
190 C	67.38	0%	2	2	04-22	FDS261218C00190000
185 C	0	0%	0			FDS261218C00185000
180 C	59.75	+49.00%	1	3	05-18	FDS261218C00180000
175 C	56.15	-28.45%	1	2	06-26	FDS261218C00175000
170 C	71.37	+6.52%	1	11	06-29	FDS261218C00170000
165 C	0	0%	0			FDS261218C00165000
160 C	0	0%	0			FDS261218C00160000
155 C	0	0%	0			FDS261218C00155000
150 C	0	0%	0			FDS261218C00150000
145 C	0	0%	0			FDS261218C00145000
140 C	0	0%	0			FDS261218C00140000
135 C	0	0%	0			FDS261218C00135000
130 C	91.22	0%	1	1	06-22	FDS261218C00130000
125 C	111.10	0%	1	1	06-26	FDS261218C00125000
120 C	0	0%	0			FDS261218C00120000
115 C	0	0%	0			FDS261218C00115000
110 C	0	0%	0			FDS261218C00110000
105 C	137.62	0%	2	2	07-01	FDS261218C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	146.90	0%	1	1	06-15	FDS261218P00380000
370 P	144.85	0%	1	1	06-26	FDS261218P00370000
360 P	138.62	-3.12%	2	3	06-24	FDS261218P00360000
350 P	125.51	0%	1	0	05-22	FDS261218P00350000
340 P	104.32	0%	1	1	04-22	FDS261218P00340000
330 P	0	0%	0			FDS261218P00330000
320 P	100.00	0%	1	1	06-26	FDS261218P00320000
310 P	97.79	0%	1	1	06-25	FDS261218P00310000
300 P	98.00	+12.97%	1	3	05-13	FDS261218P00300000
290 P	77.35	0%	1	0	06-18	FDS261218P00290000
280 P	52.52	-25.02%	1	1	07-01	FDS261218P00280000
270 P	49.15	-15.62%	1	4	07-01	FDS261218P00270000
260 P	52.00	+40.01%	5	7	06-26	FDS261218P00260000
250 P	35.00	-21.05%	2	19	07-01	FDS261218P00250000
240 P	31.65	-19.67%	1	13	07-01	FDS261218P00240000
230 P	32.36	+11.97%	5	29	06-30	FDS261218P00230000
220 P	19.00	-26.92%	2	19	07-02	FDS261218P00220000
210 P	26.20	+0.19%	484	948	06-25	FDS261218P00210000
200 P	13.00	-29.50%	10	73	07-02	FDS261218P00200000
195 P	12.50	-21.38%	1	15	06-02	FDS261218P00195000
190 P	16.85	-27.53%	1	11	05-18	FDS261218P00190000
185 P	11.54	+7.85%	2	6	06-09	FDS261218P00185000
180 P	10.80	+18.68%	2	8	06-15	FDS261218P00180000
175 P	7.72	-29.75%	1	38	07-02	FDS261218P00175000
170 P	7.00	-15.66%	1	18	07-01	FDS261218P00170000
165 P	5.50	-51.33%	1	6	06-04	FDS261218P00165000
160 P	7.90	-4.82%	484	944	06-25	FDS261218P00160000
155 P	4.67	-30.81%	1	1	06-04	FDS261218P00155000
150 P	3.98	-39.70%	1	9	06-04	FDS261218P00150000
145 P	0	0%	0			FDS261218P00145000
140 P	3.48	-3.33%	2	16	06-02	FDS261218P00140000
135 P	4.80	0%	2	2	05-08	FDS261218P00135000
130 P	2.00	-42.03%	7	8	06-29	FDS261218P00130000
125 P	3.04	+21.60%	1	12	07-01	FDS261218P00125000
120 P	2.51	-8.39%	1	26	06-23	FDS261218P00120000
115 P	2.60	0%	1	1	05-15	FDS261218P00115000
110 P	1.50	-1.32%	1	5	06-29	FDS261218P00110000
105 P	1.65	0%	1	1	06-25	FDS261218P00105000

document.getElementById("WNyr06").onerror = function(){this.style.display='none';}; .dark-mode .KBSgnW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBSgnW{ color: #333333; background-color: white; border: 2px solid #333333; }FDSFactset Research Systemsstock NYSE

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

FDS Dec 18, 2026 Exp. - Max Pain @ $230.00

FDS
Factset Research Systems
stock NYSE