Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FICO
Fair Isaac Corporation
stock NYSE

Market Open
Aug 21, 2026 12:27:13 PM EDT
1172.05USD+1.940%(+22.30)87,390
1108.53Bid   1173.77Ask   65.24Spread
Pre-market
Aug 21, 2026 9:19:30 AM EDT
1149.00USD-0.065%(-0.75)65
After-hours
Aug 20, 2026 4:10:30 PM EDT
1149.75USD+0.010%(+0.11)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5925,5869853,499


FICO Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

FICO Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

FICO Aug 21, 2026 Exp. - Max Pain @ $1,100.00

Puts
Calls


FICO Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,300 C0.100.00%956508-20FICO260821C03300000
3,200 C1.01+1.00%2206-04FICO260821C03200000
3,100 C1.40-30.00%1103-27FICO260821C03100000
3,000 C0.200.00%835106-30FICO260821C03000000
2,950 C5.09+409.00%3506-10FICO260821C02950000
2,900 C1.00-28.57%1206-04FICO260821C02900000
2,850 C0.010.00%11408-14FICO260821C02850000
2,800 C0.01-90.00%2507-28FICO260821C02800000
2,750 C0.35-30.00%4307-01FICO260821C02750000
2,700 C0.07+40.00%1307-30FICO260821C02700000
2,650 C0.05-50.00%91007-21FICO260821C02650000
2,600 C0.10+100.00%11607-21FICO260821C02600000
2,550 C0.050.00%3607-21FICO260821C02550000
2,500 C0.10+100.00%12007-30FICO260821C02500000
2,480 C0.050.00%2507-23FICO260821C02480000
2,460 C0.10+66.67%11707-29FICO260821C02460000
2,440 C0.08-20.00%243507-29FICO260821C02440000
2,420 C00%0FICO260821C02420000
2,400 C0.07-30.00%203507-30FICO260821C02400000
2,380 C0.05-50.00%13107-31FICO260821C02380000
2,360 C0.05-50.00%31408-19FICO260821C02360000
2,340 C0.09-40.00%342807-30FICO260821C02340000
2,320 C0.100.00%16208-03FICO260821C02320000
2,300 C3.060%393907-30FICO260821C02300000
2,290 C0.06-86.67%726107-30FICO260821C02290000
2,280 C0.100%703707-30FICO260821C02280000
2,270 C0.020%23507-30FICO260821C02270000
2,260 C0.100%301907-30FICO260821C02260000
2,250 C0.100%211907-30FICO260821C02250000
2,240 C0.050%131307-30FICO260821C02240000
2,230 C0.05-87.50%21307-30FICO260821C02230000
2,220 C0.15-80.52%3407-30FICO260821C02220000
2,210 C0.050%7707-30FICO260821C02210000
2,200 C0.07-87.27%403807-30FICO260821C02200000
2,190 C0.080%151407-30FICO260821C02190000
2,180 C0.050%151507-30FICO260821C02180000
2,170 C0.080%141407-30FICO260821C02170000
2,160 C0.11-97.71%101107-30FICO260821C02160000
2,150 C0.05-98.98%121107-30FICO260821C02150000
2,140 C0.800%2107-10FICO260821C02140000
2,130 C0.05-94.44%2207-30FICO260821C02130000
2,120 C0.10-91.67%11007-30FICO260821C02120000
2,110 C0.10-91.67%22207-30FICO260821C02110000
2,100 C0.05-95.28%1607-30FICO260821C02100000
2,090 C1.35-77.12%6307-17FICO260821C02090000
2,080 C0.10-87.50%3607-30FICO260821C02080000
2,070 C1.210%2107-10FICO260821C02070000
2,060 C1.35-99.70%4106-25FICO260821C02060000
2,050 C0.05-92.86%2707-30FICO260821C02050000
2,040 C6.20+520.00%1407-01FICO260821C02040000
2,030 C6.38+480.00%1406-26FICO260821C02030000
2,020 C2.00-50.00%3907-01FICO260821C02020000
2,010 C0.15-90.26%4607-30FICO260821C02010000
2,000 C0.050.00%35308-20FICO260821C02000000
1,980 C0.100.00%24707-31FICO260821C01980000
1,960 C1.00+20.48%2607-23FICO260821C01960000
1,940 C0.74-67.11%182007-23FICO260821C01940000
1,920 C0.05-95.65%4908-03FICO260821C01920000
1,900 C0.10+100.00%1508-14FICO260821C01900000
1,880 C0.40-76.19%943807-30FICO260821C01880000
1,860 C0.10-65.52%11908-03FICO260821C01860000
1,840 C0.05-28.57%212408-20FICO260821C01840000
1,820 C0.01-98.46%13508-03FICO260821C01820000
1,800 C0.050.00%26408-20FICO260821C01800000
1,780 C0.10-96.00%110107-30FICO260821C01780000
1,760 C0.02-99.64%35308-17FICO260821C01760000
1,740 C1.25-53.36%23907-30FICO260821C01740000
1,720 C0.03-40.00%53008-17FICO260821C01720000
1,700 C0.23+64.29%14908-17FICO260821C01700000
1,680 C0.07+600.00%213408-20FICO260821C01680000
1,660 C0.10+100.00%14408-18FICO260821C01660000
1,640 C0.05-16.67%36408-17FICO260821C01640000
1,620 C0.07+40.00%18308-20FICO260821C01620000
1,600 C0.050.00%319708-20FICO260821C01600000
1,580 C0.05-54.55%210008-18FICO260821C01580000
1,560 C0.050.00%59008-19FICO260821C01560000
1,540 C0.06+20.00%110208-20FICO260821C01540000
1,520 C0.05-70.59%47708-19FICO260821C01520000
1,500 C0.02-60.00%735908-20FICO260821C01500000
1,480 C0.04-20.00%210108-20FICO260821C01480000
1,460 C0.200.00%55208-20FICO260821C01460000
1,440 C0.10-65.52%23908-20FICO260821C01440000
1,420 C0.25-82.27%86508-18FICO260821C01420000
1,400 C0.05-96.12%3716908-20FICO260821C01400000
1,380 C0.05-96.21%510008-20FICO260821C01380000
1,360 C0.05-98.52%124108-20FICO260821C01360000
1,340 C0.16-89.33%137208-20FICO260821C01340000
1,320 C0.28-62.67%32308-20FICO260821C01320000
1,310 C1.15+76.92%12008-19FICO260821C01310000
1,300 C0.21-58.00%118708-20FICO260821C01300000
1,290 C1.15-20.14%33508-20FICO260821C01290000
1,280 C0.40-60.00%18608-17FICO260821C01280000
1,270 C0.65-81.94%18108-20FICO260821C01270000
1,260 C0.35-70.83%269008-20FICO260821C01260000
1,250 C0.45-70.59%1921808-20FICO260821C01250000
1,240 C0.35-83.72%411108-20FICO260821C01240000
1,230 C4.00+304.04%41508-19FICO260821C01230000
1,220 C1.58-82.64%47208-20FICO260821C01220000
1,210 C6.36+33.33%67908-20FICO260821C01210000
1,200 C2.10-73.75%2735308-20FICO260821C01200000
1,190 C9.75+31.76%52008-20FICO260821C01190000
1,180 C9.03-44.60%79308-20FICO260821C01180000
1,170 C10.00-44.44%21008-20FICO260821C01170000
1,160 C15.41-20.57%133508-20FICO260821C01160000
1,150 C26.00-23.53%45208-20FICO260821C01150000
1,140 C39.20+444.44%132708-19FICO260821C01140000
1,130 C30.91-21.89%22508-20FICO260821C01130000
1,120 C39.75-11.67%44208-20FICO260821C01120000
1,110 C49.14+145.70%22308-20FICO260821C01110000
1,100 C45.00-37.97%346208-20FICO260821C01100000
1,090 C50.00+128.52%101508-19FICO260821C01090000
1,080 C50.00+91.57%17808-19FICO260821C01080000
1,070 C32.25+28.33%61008-13FICO260821C01070000
1,060 C27.00-56.97%44808-17FICO260821C01060000
1,050 C95.00-5.00%37408-20FICO260821C01050000
1,040 C135.82+171.64%44108-19FICO260821C01040000
1,030 C55.00+48.65%64508-13FICO260821C01030000
1,020 C61.00+32.61%312408-13FICO260821C01020000
1,000 C160.00+68.42%127008-20FICO260821C01000000
990 C52.000%2108-12FICO260821C00990000
980 C60.26-35.06%5508-11FICO260821C00980000
970 C85.000%2108-06FICO260821C00970000
960 C345.00+96.47%1505-26FICO260821C00960000
950 C00%0FICO260821C00950000
940 C103.40-43.19%12308-12FICO260821C00940000
930 C317.27-8.01%1107-22FICO260821C00930000
920 C252.80-27.58%112408-20FICO260821C00920000
910 C262.80-17.75%5108-20FICO260821C00910000
900 C368.32+14.83%12707-15FICO260821C00900000
890 C303.60+115.04%1407-30FICO260821C00890000
880 C146.020%1104-22FICO260821C00880000
870 C172.80-42.40%3308-12FICO260821C00870000
860 C00%0FICO260821C00860000
850 C320.00-69.68%1207-30FICO260821C00850000
840 C330.000%1107-30FICO260821C00840000
830 C274.30-61.52%1206-22FICO260821C00830000
820 C350.00-51.56%1207-30FICO260821C00820000
810 C00%0FICO260821C00810000
800 C370.20-6.52%1107-30FICO260821C00800000
790 C788.300%2201-22FICO260821C00790000
780 C00%0FICO260821C00780000
770 C00%0FICO260821C00770000
760 C00%0FICO260821C00760000
750 C00%0FICO260821C00750000
740 C00%0FICO260821C00740000
730 C438.000%1107-30FICO260821C00730000
720 C1,138.000%1110-02FICO260821C00720000
710 C00%0FICO260821C00710000
700 C00%0FICO260821C00700000
690 C601.700%1107-28FICO260821C00690000
680 C1,001.300%1011-03FICO260821C00680000
660 C508.000%1107-30FICO260821C00660000
640 C00%0FICO260821C00640000
620 C00%0FICO260821C00620000
600 C00%0FICO260821C00600000
580 C00%0FICO260821C00580000
570 C00%0FICO260821C00570000
560 C00%0FICO260821C00560000
550 C00%0FICO260821C00550000
540 C00%0FICO260821C00540000
530 C00%0FICO260821C00530000
520 C00%0FICO260821C00520000
510 C00%0FICO260821C00510000
500 C00%0FICO260821C00500000
490 C00%0FICO260821C00490000
480 C00%0FICO260821C00480000
470 C00%0FICO260821C00470000
460 C738.90-6.04%1107-23FICO260821C00460000
Puts
StrikePriceChangeVolOILastContract Name
3,300 P1,476.00+9.99%4010-02FICO260821P03300000
3,200 P1,492.00-1.84%2010-02FICO260821P03200000
3,100 P1,392.000%2010-02FICO260821P03100000
3,000 P1,292.00+13.33%2010-02FICO260821P03000000
2,950 P00%0FICO260821P02950000
2,900 P1,278.700%2005-27FICO260821P02900000
2,850 P00%0FICO260821P02850000
2,800 P1,046.00+13.94%2106-27FICO260821P02800000
2,750 P00%0FICO260821P02750000
2,700 P929.30-8.89%2210-02FICO260821P02700000
2,650 P00%0FICO260821P02650000
2,600 P00%0FICO260821P02600000
2,550 P00%0FICO260821P02550000
2,500 P926.700%1105-27FICO260821P02500000
2,480 P00%0FICO260821P02480000
2,460 P00%0FICO260821P02460000
2,440 P678.500%1111-10FICO260821P02440000
2,420 P00%0FICO260821P02420000
2,400 P1,172.40+81.68%4102-24FICO260821P02400000
2,380 P00%0FICO260821P02380000
2,360 P00%0FICO260821P02360000
2,340 P715.500%1110-15FICO260821P02340000
2,320 P00%0FICO260821P02320000
2,300 P727.100%1105-27FICO260821P02300000
2,290 P696.00-5.42%1101-06FICO260821P02290000
2,280 P709.800%1105-27FICO260821P02280000
2,270 P00%0FICO260821P02270000
2,260 P00%0FICO260821P02260000
2,250 P684.000%1105-27FICO260821P02250000
2,240 P00%0FICO260821P02240000
2,230 P683.100%1105-27FICO260821P02230000
2,220 P00%0FICO260821P02220000
2,210 P00%0FICO260821P02210000
2,200 P00%0FICO260821P02200000
2,190 P00%0FICO260821P02190000
2,180 P00%0FICO260821P02180000
2,170 P976.800%3005-19FICO260821P02170000
2,160 P966.800%3005-19FICO260821P02160000
2,150 P00%0FICO260821P02150000
2,140 P952.000%1007-30FICO260821P02140000
2,130 P942.00+57.10%1107-30FICO260821P02130000
2,120 P877.30+59.71%1105-22FICO260821P02120000
2,110 P581.800%1101-29FICO260821P02110000
2,100 P437.100%1012-31FICO260821P02100000
2,090 P00%0FICO260821P02090000
2,080 P954.800%1006-18FICO260821P02080000
2,070 P00%0FICO260821P02070000
2,060 P00%0FICO260821P02060000
2,050 P524.200%1101-20FICO260821P02050000
2,040 P00%0FICO260821P02040000
2,030 P00%0FICO260821P02030000
2,020 P00%0FICO260821P02020000
2,010 P794.00-16.67%1005-21FICO260821P02010000
2,000 P784.00-16.86%2105-21FICO260821P02000000
1,980 P590.000%1102-05FICO260821P01980000
1,960 P750.80-2.43%1007-30FICO260821P01960000
1,940 P717.500%1007-24FICO260821P01940000
1,920 P00%0FICO260821P01920000
1,900 P712.000%1007-30FICO260821P01900000
1,880 P692.000%1007-30FICO260821P01880000
1,860 P672.000%5007-30FICO260821P01860000
1,840 P652.000%2007-30FICO260821P01840000
1,820 P645.000%5007-30FICO260821P01820000
1,800 P240.00-32.84%9810-02FICO260821P01800000
1,780 P600.00+176.50%1107-30FICO260821P01780000
1,760 P00%0FICO260821P01760000
1,740 P229.75+15.56%1111-24FICO260821P01740000
1,720 P545.00+128.61%1307-30FICO260821P01720000
1,700 P761.40+243.90%1504-13FICO260821P01700000
1,680 P434.40+104.71%1105-27FICO260821P01680000
1,660 P479.60-10.69%1207-30FICO260821P01660000
1,640 P424.000%1007-30FICO260821P01640000
1,620 P184.20-19.91%1111-07FICO260821P01620000
1,600 P165.00-33.49%1211-18FICO260821P01600000
1,580 P187.64+19.67%1101-06FICO260821P01580000
1,560 P178.88+7.29%1110-29FICO260821P01560000
1,540 P00%0FICO260821P01540000
1,520 P477.77+52.16%1308-12FICO260821P01520000
1,500 P345.50-24.52%2108-20FICO260821P01500000
1,480 P386.410%1103-19FICO260821P01480000
1,460 P323.40+126.09%282707-30FICO260821P01460000
1,440 P292.86-35.90%1106-15FICO260821P01440000
1,420 P295.24+202.50%3707-30FICO260821P01420000
1,400 P245.50+2.59%2408-20FICO260821P01400000
1,380 P338.74+69.37%7608-04FICO260821P01380000
1,360 P300.00-4.15%1408-10FICO260821P01360000
1,340 P299.84+61.55%103708-04FICO260821P01340000
1,320 P279.13+127.77%136308-04FICO260821P01320000
1,310 P274.62+465.29%151408-04FICO260821P01310000
1,300 P260.80+42.87%310108-04FICO260821P01300000
1,290 P195.43-20.78%11808-05FICO260821P01290000
1,280 P192.03+385.29%205108-05FICO260821P01280000
1,270 P98.52+169.99%11207-30FICO260821P01270000
1,260 P136.77-17.90%16808-19FICO260821P01260000
1,250 P215.01+56.68%94708-04FICO260821P01250000
1,240 P188.28+1.94%81208-13FICO260821P01240000
1,230 P79.00-44.10%11808-20FICO260821P01230000
1,220 P133.94-27.40%1911908-05FICO260821P01220000
1,210 P76.59-40.86%41008-19FICO260821P01210000
1,200 P53.13-49.42%111408-19FICO260821P01200000
1,190 P110.76+45.32%26308-05FICO260821P01190000
1,180 P38.13-72.76%114008-19FICO260821P01180000
1,170 P30.00-72.83%11508-19FICO260821P01170000
1,160 P15.66-20.71%137008-20FICO260821P01160000
1,150 P21.22+34.73%118608-20FICO260821P01150000
1,140 P6.90-36.11%210908-20FICO260821P01140000
1,130 P8.00+0.76%121008-20FICO260821P01130000
1,120 P5.00-37.50%225808-20FICO260821P01120000
1,110 P3.20-89.78%64508-20FICO260821P01110000
1,100 P1.60-55.92%1121708-20FICO260821P01100000
1,090 P1.15-61.67%273808-20FICO260821P01090000
1,080 P1.27-92.80%12608-20FICO260821P01080000
1,070 P1.05-82.84%21108-20FICO260821P01070000
1,060 P1.50-88.42%14408-19FICO260821P01060000
1,050 P1.36+23.64%1010308-20FICO260821P01050000
1,040 P0.30-40.00%64908-20FICO260821P01040000
1,030 P0.60-40.00%114208-20FICO260821P01030000
1,020 P0.30-91.80%14508-20FICO260821P01020000
1,000 P1.00+185.71%3518708-20FICO260821P01000000
990 P1.22+248.57%112008-20FICO260821P00990000
980 P0.18-83.64%18308-19FICO260821P00980000
970 P0.36+100.00%12808-20FICO260821P00970000
960 P0.25-75.00%22208-19FICO260821P00960000
950 P2.38+2,280.00%26708-20FICO260821P00950000
940 P0.20-66.67%21008-20FICO260821P00940000
930 P1.53+45.71%262008-17FICO260821P00930000
920 P1.50+7.14%335808-18FICO260821P00920000
910 P0.30-77.78%13308-18FICO260821P00910000
900 P0.05-68.75%4224408-20FICO260821P00900000
890 P0.07-95.63%161508-18FICO260821P00890000
880 P0.10+100.00%1708-20FICO260821P00880000
870 P0.05-50.00%13208-20FICO260821P00870000
860 P0.050.00%111708-20FICO260821P00860000
850 P0.05-81.48%22908-20FICO260821P00850000
840 P0.10+25.00%22908-18FICO260821P00840000
830 P2.40-54.80%1308-10FICO260821P00830000
820 P0.16-20.00%81208-17FICO260821P00820000
810 P0.32-85.45%42108-17FICO260821P00810000
800 P0.05-83.33%2514608-17FICO260821P00800000
790 P0.27-67.07%21308-17FICO260821P00790000
780 P1.08-4.42%4208-12FICO260821P00780000
770 P0.07-93.46%3408-17FICO260821P00770000
760 P0.23-85.35%51108-17FICO260821P00760000
750 P0.05-83.33%21508-17FICO260821P00750000
740 P0.05-95.83%1608-17FICO260821P00740000
730 P0.07+600.00%1508-20FICO260821P00730000
720 P0.98+22.50%3508-10FICO260821P00720000
710 P0.05-93.15%14108-12FICO260821P00710000
700 P0.050.00%11508-14FICO260821P00700000
690 P0.05-93.75%41808-12FICO260821P00690000
680 P0.05-83.33%15308-13FICO260821P00680000
660 P0.05-16.67%817108-17FICO260821P00660000
640 P0.11-38.89%121608-13FICO260821P00640000
620 P0.05-50.00%52208-17FICO260821P00620000
600 P0.07-30.00%17608-20FICO260821P00600000
580 P0.05-50.00%196608-13FICO260821P00580000
570 P0.10-50.00%121808-13FICO260821P00570000
560 P0.07+40.00%31008-10FICO260821P00560000
550 P0.11-88.17%2208-11FICO260821P00550000
540 P0.050.00%23208-10FICO260821P00540000
530 P0.050.00%23708-10FICO260821P00530000
520 P0.19-5.00%12108-11FICO260821P00520000
510 P0.18+20.00%22708-11FICO260821P00510000
500 P0.05-72.22%315208-11FICO260821P00500000
490 P0.05-78.26%12108-11FICO260821P00490000
480 P0.050.00%25408-11FICO260821P00480000
470 P0.05-50.00%77008-11FICO260821P00470000
460 P0.01-95.24%316508-13FICO260821P00460000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC