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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
156	221	15	1,483

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 @ $260.00

Puts

Calls

FDS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
450 C	2.60	0%	1	1	08-28	FDS261218C00450000
440 C	0	0%	0			FDS261218C00440000
430 C	0	0%	0			FDS261218C00430000
420 C	5.06	0%	10	10	08-25	FDS261218C00420000
410 C	0	0%	0			FDS261218C00410000
400 C	6.67	-9.86%	1	1	09-04	FDS261218C00400000
390 C	7.90	+12.86%	10	11	08-31	FDS261218C00390000
380 C	9.67	+2.76%	1	13	09-04	FDS261218C00380000
370 C	14.00	+268.42%	1	3	09-03	FDS261218C00370000
360 C	16.08	+20.90%	1	31	09-03	FDS261218C00360000
350 C	15.90	-0.62%	1	11	09-04	FDS261218C00350000
340 C	13.76	+36.64%	25	31	08-18	FDS261218C00340000
330 C	9.90	0%	11	10	05-26	FDS261218C00330000
320 C	24.98	-3.92%	1	11	08-21	FDS261218C00320000
310 C	35.70	+18.80%	2	15	09-03	FDS261218C00310000
300 C	37.45	+8.71%	5	53	09-03	FDS261218C00300000
290 C	29.83	-24.40%	10	20	08-14	FDS261218C00290000
280 C	42.70	-1.61%	1	15	09-02	FDS261218C00280000
270 C	43.05	-3.76%	2	12	08-18	FDS261218C00270000
260 C	52.30	+2.75%	1	25	07-29	FDS261218C00260000
250 C	66.00	+6.49%	1	25	08-24	FDS261218C00250000
240 C	52.00	+47.81%	1	8	07-27	FDS261218C00240000
230 C	85.98	+29.53%	1	20	08-27	FDS261218C00230000
220 C	56.14	+6.93%	2	20	07-16	FDS261218C00220000
210 C	33.50	+26.42%	2	2	05-18	FDS261218C00210000
200 C	81.91	+3.81%	1	6	08-04	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	145.38	-7.66%	1	2	07-08	FDS261218C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
450 P	0	0%	0			FDS261218P00450000
440 P	0	0%	0			FDS261218P00440000
430 P	0	0%	0			FDS261218P00430000
420 P	0	0%	0			FDS261218P00420000
410 P	0	0%	0			FDS261218P00410000
400 P	91.00	0%	1	1	09-03	FDS261218P00400000
390 P	0	0%	0			FDS261218P00390000
380 P	146.90	0%	1	1	06-15	FDS261218P00380000
370 P	144.85	0%	1	1	06-26	FDS261218P00370000
360 P	65.50	-52.75%	1	4	08-27	FDS261218P00360000
350 P	79.08	-36.99%	1	0	07-28	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	26.90	-65.22%	1	2	08-19	FDS261218P00290000
280 P	52.52	-25.02%	1	1	07-01	FDS261218P00280000
270 P	17.00	-15.00%	1	2	08-24	FDS261218P00270000
260 P	19.50	+17.12%	7	110	08-26	FDS261218P00260000
250 P	10.00	+4.28%	2	75	09-04	FDS261218P00250000
240 P	7.89	-10.85%	1	21	09-03	FDS261218P00240000
230 P	6.00	-25.00%	5	14	09-04	FDS261218P00230000
220 P	5.90	-44.81%	1	15	08-19	FDS261218P00220000
210 P	4.00	-5.88%	5	489	09-01	FDS261218P00210000
200 P	3.17	+0.63%	1	81	08-27	FDS261218P00200000
195 P	2.10	-14.29%	1	9	09-03	FDS261218P00195000
190 P	3.04	-73.24%	3	6	08-20	FDS261218P00190000
185 P	3.95	-49.36%	3	10	08-25	FDS261218P00185000
180 P	4.66	-29.39%	1	23	07-28	FDS261218P00180000
175 P	1.39	-15.76%	1	19	09-03	FDS261218P00175000
170 P	1.30	-18.75%	1	8	08-24	FDS261218P00170000
165 P	2.11	-0.94%	1	3	08-17	FDS261218P00165000
160 P	2.00	-20.00%	1	486	08-10	FDS261218P00160000
155 P	4.67	-30.81%	1	1	06-04	FDS261218P00155000
150 P	1.05	-50.00%	1	5	08-21	FDS261218P00150000
145 P	1.80	0%	1	1	08-06	FDS261218P00145000
140 P	3.48	-3.33%	2	16	06-02	FDS261218P00140000
135 P	1.40	-25.93%	1	3	08-06	FDS261218P00135000
130 P	1.20	+4.35%	1	8	08-06	FDS261218P00130000
125 P	0.84	-53.33%	2	21	09-03	FDS261218P00125000
120 P	0.45	+40.63%	2	30	09-04	FDS261218P00120000
115 P	0.90	-65.38%	1	2	08-05	FDS261218P00115000
110 P	0.85	-43.33%	1	5	08-05	FDS261218P00110000
105 P	0.20	0.00%	1	19	09-04	FDS261218P00105000

document.getElementById("sqLz6B").onerror = function(){this.style.display='none';}; .dark-mode .NbQ5mG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NbQ5mG{ 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 @ $260.00

FDS
Factset Research Systems
stock NYSE