Dark

Check out our Level2View

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
46	400	410	44

FDS Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

FDS Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

FDS Mar 19, 2027 Exp. - Max Pain @ $310.00

Puts

Calls

FDS Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
450 C	7.55	+1.21%	1	2	08-24	FDS270319C00450000
440 C	0	0%	0			FDS270319C00440000
430 C	9.00	-8.63%	1	2	08-25	FDS270319C00430000
420 C	0	0%	0			FDS270319C00420000
410 C	0	0%	0			FDS270319C00410000
400 C	13.40	0%	2	2	08-19	FDS270319C00400000
390 C	16.15	0%	1	1	07-28	FDS270319C00390000
380 C	17.32	+24.87%	1	3	08-10	FDS270319C00380000
370 C	22.00	0%	1	1	09-01	FDS270319C00370000
360 C	22.60	+1.80%	1	2	07-29	FDS270319C00360000
350 C	25.10	-3.46%	1	12	09-04	FDS270319C00350000
340 C	29.57	+7.53%	5	44	09-02	FDS270319C00340000
330 C	32.20	-0.31%	3	6	08-25	FDS270319C00330000
320 C	31.90	0%	300	300	07-28	FDS270319C00320000
310 C	41.40	+3.89%	1	15	09-02	FDS270319C00310000
300 C	47.50	-2.86%	5	9	09-02	FDS270319C00300000
290 C	56.10	0%	1	1	09-03	FDS270319C00290000
280 C	34.60	0%	4	4	07-17	FDS270319C00280000
270 C	67.93	+16.16%	2	20	09-01	FDS270319C00270000
260 C	52.10	+53.69%	1	21	08-17	FDS270319C00260000
250 C	0	0%	0			FDS270319C00250000
240 C	0	0%	0			FDS270319C00240000
230 C	0	0%	0			FDS270319C00230000
220 C	0	0%	0			FDS270319C00220000
210 C	0	0%	0			FDS270319C00210000
200 C	109.94	+45.46%	1	1	08-19	FDS270319C00200000
195 C	0	0%	0			FDS270319C00195000
190 C	0	0%	0			FDS270319C00190000
185 C	0	0%	0			FDS270319C00185000
180 C	0	0%	0			FDS270319C00180000
175 C	0	0%	0			FDS270319C00175000
170 C	0	0%	0			FDS270319C00170000
165 C	0	0%	0			FDS270319C00165000
160 C	0	0%	0			FDS270319C00160000
155 C	0	0%	0			FDS270319C00155000
150 C	0	0%	0			FDS270319C00150000
145 C	0	0%	0			FDS270319C00145000
140 C	0	0%	0			FDS270319C00140000
135 C	0	0%	0			FDS270319C00135000
130 C	0	0%	0			FDS270319C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
450 P	0	0%	0			FDS270319P00450000
440 P	0	0%	0			FDS270319P00440000
430 P	0	0%	0			FDS270319P00430000
420 P	0	0%	0			FDS270319P00420000
410 P	0	0%	0			FDS270319P00410000
400 P	0	0%	0			FDS270319P00400000
390 P	0	0%	0			FDS270319P00390000
380 P	130.04	0%	1	1	07-16	FDS270319P00380000
370 P	0	0%	0			FDS270319P00370000
360 P	0	0%	0			FDS270319P00360000
350 P	63.60	-10.30%	10	31	09-02	FDS270319P00350000
340 P	55.00	-24.45%	5	7	08-31	FDS270319P00340000
330 P	49.20	-14.58%	12	17	08-31	FDS270319P00330000
320 P	50.80	+0.20%	3	5	08-25	FDS270319P00320000
310 P	41.45	+7.38%	1	317	09-02	FDS270319P00310000
300 P	37.00	-2.45%	1	5	08-28	FDS270319P00300000
290 P	31.40	-11.05%	26	27	09-02	FDS270319P00290000
280 P	27.00	0%	2	0	09-04	FDS270319P00280000
270 P	0	0%	0			FDS270319P00270000
260 P	22.00	-18.37%	1	18	08-31	FDS270319P00260000
250 P	19.30	-19.95%	3	4	08-20	FDS270319P00250000
240 P	13.25	+38.02%	2	4	09-04	FDS270319P00240000
230 P	0	0%	0			FDS270319P00230000
220 P	8.50	-26.09%	1	4	09-03	FDS270319P00220000
210 P	0	0%	0			FDS270319P00210000
200 P	9.70	-24.22%	1	9	08-14	FDS270319P00200000
195 P	0	0%	0			FDS270319P00195000
190 P	8.20	-2.38%	1	2	08-13	FDS270319P00190000
185 P	6.40	0%	1	1	08-17	FDS270319P00185000
180 P	0	0%	0			FDS270319P00180000
175 P	3.50	0%	1	1	08-24	FDS270319P00175000
170 P	2.60	0%	1	0	09-04	FDS270319P00170000
165 P	0	0%	0			FDS270319P00165000
160 P	0	0%	0			FDS270319P00160000
155 P	0	0%	0			FDS270319P00155000
150 P	0	0%	0			FDS270319P00150000
145 P	0	0%	0			FDS270319P00145000
140 P	0	0%	0			FDS270319P00140000
135 P	2.58	0%	1	1	07-30	FDS270319P00135000
130 P	0	0%	0			FDS270319P00130000

Share