FactSet Research Systems Options
View FactSet Research Systems (FDS) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Bid157.3
Ask164.5
volume0
Intrest0
Last Price0.15Sep 11, 2026
Bid-
Ask4.9
volume0
Intrest2
Last Price-
Bid152.3
Ask159.5
volume0
Intrest0
Last Price0.7Aug 04, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid147.3
Ask154.6
volume0
Intrest0
Last Price0.75Aug 04, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid142.3
Ask149.5
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid137.3
Ask144.5
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid132.4
Ask139.5
volume0
Intrest0
Last Price0.05Sep 29, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid127.4
Ask134.5
volume0
Intrest0
Last Price0.05Sep 29, 2026
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Bid122.4
Ask129.5
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid117.4
Ask124.8
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid112.4
Ask119.5
volume0
Intrest0
Last Price0.4Sep 11, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price-
Bid107.3
Ask114.5
volume0
Intrest0
Last Price0.22Sep 29, 2026
Bid-
Ask0.1
volume0
Intrest29
Last Price95.17Sep 22, 2026
Bid102.5
Ask108.4
volume0
Intrest2
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid97.4
Ask104.6
volume0
Intrest0
Last Price0.08Oct 05, 2026
Bid-
Ask0.15
volume0
Intrest13
Last Price-
Bid92.5
Ask98.6
volume0
Intrest0
Last Price0.47Sep 29, 2026
Bid-
Ask0.05
volume0
Intrest2
Last Price66Sep 30, 2026
Bid87.5
Ask93.1
volume0
Intrest0
Last Price0.05Oct 14, 2026
Bid-
Ask0.1
volume1
Intrest592
Last Price67.81Sep 16, 2026
Bid77.5
Ask83.2
volume0
Intrest1
Last Price0.27Sep 30, 2026
Bid-
Ask0.6
volume0
Intrest160
Last Price48.29Sep 30, 2026
Bid67.5
Ask74.5
volume0
Intrest2
Last Price0.05Oct 08, 2026
Bid-
Ask0.3
volume0
Intrest493
Last Price86.01Sep 03, 2026
Bid57.5
Ask63.2
volume0
Intrest1
Last Price0.18Oct 13, 2026
Bid-
Ask0.3
volume0
Intrest224
Last Price24.9Sep 29, 2026
Bid47.5
Ask53.7
volume0
Intrest2
Last Price0.4Oct 13, 2026
Bid-
Ask0.9
volume0
Intrest377
Last Price43.3Oct 13, 2026
Bid37.5
Ask43.3
volume0
Intrest155
Last Price0.16Oct 13, 2026
Bid-
Ask0.3
volume0
Intrest1025
Last Price29.4Oct 14, 2026
Bid28.3
Ask33.1
volume2
Intrest2145
Last Price0.05Oct 14, 2026
Bid-
Ask1.4
volume1
Intrest2312
Last Price24.97Oct 13, 2026
Bid17.8
Ask23.8
volume0
Intrest181
Last Price0.7Oct 12, 2026
Bid0.05
Ask2.4
volume0
Intrest445
Last Price14.72Oct 13, 2026
Bid8.7
Ask13.3
volume0
Intrest499
Last Price0.8Oct 14, 2026
Bid0.05
Ask1.15
volume1
Intrest139
Last Price4Oct 14, 2026
Bid2.95
Ask4.8
volume3
Intrest172
Last Price5.97Oct 12, 2026
Bid2.45
Ask4.3
volume0
Intrest13
Last Price1.07Oct 14, 2026
Bid0.75
Ask1.4
volume4
Intrest229
Last Price15.6Oct 09, 2026
Bid8.1
Ask12.3
volume0
Intrest464
Last Price0.78Oct 14, 2026
Bid0.1
Ask0.55
volume2
Intrest75
Last Price20.85Oct 14, 2026
Bid17.6
Ask20.8
volume2
Intrest104
Last Price0.53Oct 14, 2026
Bid-
Ask0.25
volume2
Intrest77
Last Price62.09Sep 11, 2026
Bid26.6
Ask32.4
volume0
Intrest0
Last Price0.15Oct 12, 2026
Bid-
Ask0.15
volume0
Intrest81
Last Price61.17Sep 28, 2026
Bid35.2
Ask43.7
volume0
Intrest0
Last Price0.1Oct 09, 2026
Bid-
Ask0.1
volume0
Intrest154
Last Price56Oct 08, 2026
Bid45.2
Ask53.7
volume0
Intrest0
Last Price0.09Oct 12, 2026
Bid-
Ask0.15
volume0
Intrest531
Last Price70.44Sep 10, 2026
Bid55.2
Ask64
volume0
Intrest0
Last Price0.05Oct 09, 2026
Bid-
Ask0.05
volume0
Intrest282
Last Price62.4Aug 25, 2026
Bid65.2
Ask74
volume0
Intrest0
Last Price0.05Sep 29, 2026
Bid-
Ask0.05
volume0
Intrest180
Last Price-
Bid75.2
Ask84.2
volume0
Intrest0
Last Price0.01Sep 29, 2026
Bid-
Ask4.9
volume0
Intrest44
Last Price123Jul 31, 2026
Bid85.2
Ask94.1
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price112Sep 14, 2026
Bid95.2
Ask104.2
volume0
Intrest0
Last Price0.6Sep 09, 2026
Bid-
Ask4.9
volume0
Intrest7
Last Price87.48Sep 03, 2026
Bid105.2
Ask114.1
volume0
Intrest0
Last Price0.2Sep 23, 2026
Bid-
Ask0.1
volume0
Intrest20
Last Price-
Bid115.2
Ask124.3
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid125.2
Ask134.3
volume0
Intrest0
Last Price-
Bid-
Ask4.9
volume0
Intrest0
Last Price-
Bid135.2
Ask143.9
volume0
Intrest0
Last Price1.4Aug 20, 2026
Bid-
Ask4.9
volume0
Intrest1
Last Price135Sep 04, 2026
Bid145.2
Ask154.3
volume0
Intrest0
Last Price1.9Sep 17, 2026
Bid-
Ask4.9
volume0
Intrest2
Last Price145Sep 04, 2026
Bid155.2
Ask164.2
volume0
Intrest0
