FDS - FactSet Research Systems Inc. - Options-Kette

FactSet Research Systems Inc.
US ˙ NYSE ˙ US3030751057

Verfall
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
FDS20260618C00100000 100.00 149.30 156.20 0.00 0 0 186.74% 1.00 0.00 -0.02 0.01 0.03
FDS20260618C00105000 105.00 144.30 151.30 0.00 0 0 282.62% 0.96 0.00 -0.35 0.04 0.03
FDS20260618C00110000 110.00 139.40 146.20 0.00 0 0 276.26% 0.96 0.00 -0.38 0.04 0.03
FDS20260618C00115000 115.00 134.40 141.10 0.00 0 0 256.27% 0.96 0.00 -0.34 0.04 0.03
FDS20260618C00120000 120.00 129.40 136.30 0.00 0 0 250.55% 0.96 0.00 -0.37 0.05 0.04
FDS20260618C00125000 125.00 124.40 131.30 0.00 0 0 246.44% 0.95 0.00 -0.41 0.05 0.04
FDS20260618C00130000 130.00 119.40 126.20 0.00 0 0 234.56% 0.95 0.00 -0.40 0.05 0.04
FDS20260618C00135000 135.00 114.40 121.40 0.00 0 0 223.13% 0.94 0.00 -0.40 0.06 0.04
FDS20260618C00140000 140.00 109.40 115.00 0.00 0 0 212.11% 0.94 0.00 -0.39 0.06 0.04
FDS20260618C00145000 145.00 104.50 111.30 0.00 0 0 93.67% 1.00 0.00 0.00 0.00 0.06
FDS20260618C00150000 150.00 99.50 106.10 0.00 0 0 189.56% 0.94 0.00 -0.37 0.06 0.05
FDS20260618C00155000 155.00 94.50 101.30 0.00 0 0 179.63% 0.93 0.00 -0.37 0.06 0.05
FDS20260618C00160000 160.00 89.50 95.90 0.00 0 0 110.22% 0.98 0.00 -0.06 0.02 0.06
FDS20260618C00165000 165.00 84.50 91.10 0.00 0 0 77.63% 1.00 0.00 -0.00 0.00 0.06
FDS20260618C00170000 170.00 79.70 85.00 0.00 0 0 100.61% 0.98 0.00 -0.07 0.03 0.06
FDS20260618C00175000 175.00 74.80 80.00 0.00 0 0 95.64% 0.98 0.00 -0.08 0.03 0.07
FDS20260618C00180000 180.00 69.80 75.10 0.00 0 21 90.59% 0.97 0.00 -0.08 0.03 0.07
FDS20260618C00185000 185.00 64.70 71.80 0.00 0 11 79.03% 0.98 0.00 -0.06 0.03 0.07
FDS20260618C00190000 190.00 59.90 65.40 0.00 0 52 80.28% 0.96 0.00 -0.09 0.04 0.07
FDS20260618C00195000 195.00 55.00 60.20 0.00 0 15 75.04% 0.96 0.00 -0.10 0.04 0.07
FDS20260618C00200000 200.00 50.10 55.40 0.00 0 18 71.78% 0.95 0.00 -0.11 0.05 0.08
FDS20260618C00210000 210.00 41.00 45.50 42.10 3 337 63.01% 0.93 0.00 -0.13 0.07 0.08
FDS20260618C00220000 220.00 31.50 36.50 0.00 0 194 52.46% 0.91 0.01 -0.14 0.09 0.08
FDS20260618C00230000 230.00 25.00 28.70 26.08 5 53 60.36% 0.79 0.01 -0.29 0.15 0.07
FDS20260618C00240000 240.00 18.10 19.50 0.00 0 93 53.37% 0.69 0.01 -0.32 0.18 0.06
FDS20260618C00250000 250.00 12.00 13.70 11.69 10 132 52.68% 0.55 0.01 -0.36 0.20 0.05
FDS20260618C00260000 260.00 7.30 8.80 0.00 0 128 51.96% 0.41 0.01 -0.35 0.20 0.04
FDS20260618C00270000 270.00 4.20 5.20 6.40 462 217 51.95% 0.28 0.01 -0.30 0.17 0.03
FDS20260618C00280000 280.00 2.40 3.30 0.00 0 58 53.17% 0.18 0.01 -0.24 0.13 0.02
FDS20260618C00290000 290.00 1.05 1.95 2.73 2 54 56.25% 0.12 0.01 -0.19 0.10 0.01
FDS20260618C00300000 300.00 0.55 1.35 1.15 472 86 55.72% 0.07 0.00 -0.12 0.07 0.01
FDS20260618C00310000 310.00 0.00 1.55 0.00 0 1,079 62.79% 0.06 0.00 -0.12 0.06 0.01
FDS20260618C00320000 320.00 0.00 4.10 0.00 0 4 87.25% 0.11 0.00 -0.26 0.09 0.01
FDS20260618C00330000 330.00 0.00 4.80 0.00 0 6 99.04% 0.11 0.00 -0.31 0.10 0.01
FDS20260618C00340000 340.00 0.00 1.40 0.00 0 14 82.25% 0.04 0.00 -0.12 0.05 0.00
FDS20260618C00350000 350.00 0.00 2.15 0.00 0 28 95.85% 0.06 0.00 -0.18 0.06 0.01
FDS20260618C00360000 360.00 0.00 4.80 0.00 0 16 121.11% 0.09 0.00 -0.33 0.09 0.01
FDS20260618C00370000 370.00 0.00 2.15 0.00 0 2 108.23% 0.05 0.00 -0.19 0.05 0.00
FDS20260618C00380000 380.00 0.00 1.90 0.00 0 5 111.53% 0.05 0.00 -0.17 0.05 0.00
FDS20260618C00390000 390.00 0.00 1.70 0.00 0 6 114.83% 0.04 0.00 -0.16 0.04 0.00
FDS20260618C00400000 400.00 0.00 1.70 0.00 0 12 120.09% 0.04 0.00 -0.16 0.04 0.00
FDS20260618C00410000 410.00 0.00 4.80 0.00 0 5 152.11% 0.08 0.00 -0.37 0.07 0.01
FDS20260618C00420000 420.00 0.00 4.80 0.00 0 10 157.65% 0.08 0.00 -0.37 0.07 0.01
FDS20260618C00430000 430.00 0.00 4.00 0.00 0 13 157.11% 0.07 0.00 -0.33 0.06 0.01
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
FDS20260618P00100000 100.00 0.00 4.80 0.00 0 5 294.54% -0.03 0.00 -0.36 0.04 -0.00
FDS20260618P00105000 105.00 0.00 4.80 0.00 0 1 280.63% -0.03 0.00 -0.35 0.04 -0.00
FDS20260618P00110000 110.00 0.00 4.80 0.00 0 2 267.39% -0.04 0.00 -0.35 0.04 -0.00
FDS20260618P00115000 115.00 0.00 4.80 0.00 0 0 254.76% -0.04 0.00 -0.35 0.04 -0.00
FDS20260618P00120000 120.00 0.00 4.10 0.00 0 173 234.37% -0.04 0.00 -0.31 0.04 -0.00
FDS20260618P00125000 125.00 0.00 0.50 0.00 0 3 155.66% -0.01 0.00 -0.06 0.01 -0.00
FDS20260618P00130000 130.00 0.00 0.50 0.00 0 11 147.69% -0.01 0.00 -0.06 0.01 -0.00
FDS20260618P00135000 135.00 0.00 2.20 0.00 0 2 177.67% -0.03 0.00 -0.19 0.03 -0.00
FDS20260618P00140000 140.00 0.00 2.00 0.00 0 42 165.60% -0.03 0.00 -0.17 0.03 -0.00
FDS20260618P00145000 145.00 0.00 1.70 0.00 0 7 152.33% -0.03 0.00 -0.15 0.03 -0.00
FDS20260618P00150000 150.00 0.00 4.80 0.00 0 7 179.23% -0.05 0.00 -0.33 0.06 -0.01
FDS20260618P00155000 155.00 0.00 1.90 0.00 0 1 139.14% -0.03 0.00 -0.16 0.04 -0.00
FDS20260618P00160000 160.00 0.00 1.00 0.00 0 171 148.21% -0.05 0.00 -0.25 0.05 -0.01
FDS20260618P00165000 165.00 0.00 1.70 0.00 0 13 121.09% -0.03 0.00 -0.14 0.04 -0.00
FDS20260618P00170000 170.00 0.00 1.70 0.00 0 47 113.81% -0.03 0.00 -0.14 0.04 -0.00
FDS20260618P00175000 175.00 0.00 0.45 0.20 1 17 78.71% -0.01 0.00 -0.03 0.01 -0.00
FDS20260618P00180000 180.00 0.10 0.40 0.00 0 174 80.73% -0.02 0.00 -0.05 0.02 -0.00
FDS20260618P00185000 185.00 0.00 0.90 0.00 0 121 82.48% -0.03 0.00 -0.08 0.03 -0.00
FDS20260618P00190000 190.00 0.00 1.50 0.00 0 367 82.94% -0.04 0.00 -0.12 0.04 -0.00
FDS20260618P00195000 195.00 0.00 3.20 0.00 0 57 92.13% -0.07 0.00 -0.21 0.07 -0.01
FDS20260618P00200000 200.00 0.25 0.55 0.45 25 154 63.15% -0.03 0.00 -0.07 0.04 -0.00
FDS20260618P00210000 210.00 0.50 1.05 1.25 1 217 60.15% -0.06 0.00 -0.12 0.06 -0.01
FDS20260618P00220000 220.00 1.25 1.65 1.55 26 1,524 55.96% -0.11 0.01 -0.17 0.09 -0.01
FDS20260618P00230000 230.00 2.45 3.70 3.05 5 1,092 56.02% -0.20 0.01 -0.26 0.14 -0.02
FDS20260618P00240000 240.00 4.70 6.20 6.50 2 48 54.14% -0.31 0.01 -0.33 0.18 -0.03
FDS20260618P00250000 250.00 8.40 9.90 0.00 0 63 52.67% -0.45 0.01 -0.36 0.20 -0.04
FDS20260618P00260000 260.00 13.40 15.40 18.70 2 28 51.98% -0.60 0.01 -0.35 0.20 -0.06
FDS20260618P00270000 270.00 20.40 22.30 0.00 0 24 52.25% -0.72 0.01 -0.30 0.17 -0.07
FDS20260618P00280000 280.00 27.10 32.70 30.50 1 20 57.15% -0.80 0.01 -0.27 0.14 -0.07
FDS20260618P00290000 290.00 36.40 42.00 39.83 1 21 60.56% -0.86 0.01 -0.23 0.11 -0.07
FDS20260618P00300000 300.00 45.80 51.30 53.15 1 6 50.97% -0.95 0.00 -0.09 0.05 -0.05
FDS20260618P00310000 310.00 55.60 60.30 0.00 0 32 81.90% -0.88 0.00 -0.28 0.10 -0.08
FDS20260618P00320000 320.00 64.00 69.80 0.00 0 0 67.91% -0.96 0.00 -0.11 0.05 -0.06
FDS20260618P00330000 330.00 74.00 80.80 0.00 0 0 67.94% -0.97 0.00 -0.07 0.03 -0.05
FDS20260618P00340000 340.00 85.20 90.80 0.00 0 0 89.54% -0.94 0.00 -0.17 0.06 -0.07
FDS20260618P00350000 350.00 95.30 100.80 0.00 0 0 96.26% -0.95 0.00 -0.17 0.06 -0.07
FDS20260618P00360000 360.00 104.00 110.80 0.00 0 0 89.53% -0.97 0.00 -0.09 0.03 -0.05
FDS20260618P00370000 370.00 115.80 120.80 0.00 0 0 86.31% -0.99 0.00 -0.05 0.02 -0.04
FDS20260618P00380000 380.00 125.00 130.80 0.00 0 0 111.67% -0.96 0.00 -0.16 0.05 -0.07
FDS20260618P00390000 390.00 135.00 140.80 0.00 0 0 120.60% -0.95 0.00 -0.19 0.05 -0.08
FDS20260618P00400000 400.00 145.50 150.80 0.00 0 0 111.16% -0.98 0.00 -0.10 0.03 -0.06
FDS20260618P00410000 410.00 155.60 160.80 0.00 0 0 128.07% -0.96 0.00 -0.17 0.04 -0.07
FDS20260618P00420000 420.00 165.00 170.80 0.00 0 0 126.24% -0.97 0.00 -0.13 0.03 -0.07
FDS20260618P00430000 430.00 175.20 180.80 0.00 0 0 143.97% -0.96 0.00 -0.21 0.05 -0.08
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:FA1 203,40 €
IT:1FDS 237,40 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista