Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FICO
Fair Isaac Corporation
stock NYSE

At Close
Jul 2, 2026 3:59:58 PM EDT
1270.65USD+5.304%(+64.00)270,346
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 8:37:30 AM EDT
1198.99USD-0.635%(-7.66)102
After-hours
Jul 2, 2026 4:58:30 PM EDT
1270.29USD-0.028%(-0.36)38,449
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6761,4782021,572


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 C1.000.00%34206-04FICO260821C03300000
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 C0.30-70.00%2306-10FICO260821C02850000
2,800 C5.16+244.00%2406-10FICO260821C02800000
2,750 C0.35-30.00%4307-01FICO260821C02750000
2,700 C00%0FICO260821C02700000
2,650 C0.65+116.67%4307-01FICO260821C02650000
2,600 C6.81-13.80%101103-13FICO260821C02600000
2,550 C00%0FICO260821C02550000
2,500 C1.20-83.98%21006-10FICO260821C02500000
2,480 C00%0FICO260821C02480000
2,460 C3.30+560.00%4507-01FICO260821C02460000
2,440 C5.66+41.50%1102-04FICO260821C02440000
2,420 C00%0FICO260821C02420000
2,400 C00%0FICO260821C02400000
2,380 C3.400%2107-01FICO260821C02380000
2,360 C3.36+8.39%2107-01FICO260821C02360000
2,340 C3.200%1105-19FICO260821C02340000
2,320 C3.200%1105-19FICO260821C02320000
2,300 C00%0FICO260821C02300000
2,290 C336.000%1105-19FICO260821C02290000
2,280 C00%0FICO260821C02280000
2,270 C00%0FICO260821C02270000
2,260 C00%0FICO260821C02260000
2,250 C00%0FICO260821C02250000
2,240 C00%0FICO260821C02240000
2,230 C00%0FICO260821C02230000
2,220 C00%0FICO260821C02220000
2,210 C00%0FICO260821C02210000
2,200 C00%0FICO260821C02200000
2,190 C00%0FICO260821C02190000
2,180 C00%0FICO260821C02180000
2,170 C00%0FICO260821C02170000
2,160 C4.800%1105-28FICO260821C02160000
2,150 C4.900%1105-28FICO260821C02150000
2,140 C00%0FICO260821C02140000
2,130 C00%0FICO260821C02130000
2,120 C123.00-5.39%3307-08FICO260821C02120000
2,110 C0.80-99.81%2107-01FICO260821C02110000
2,100 C130.46-27.52%1110-10FICO260821C02100000
2,090 C5.90+321.43%1107-01FICO260821C02090000
2,080 C7.20-98.38%1205-28FICO260821C02080000
2,070 C00%0FICO260821C02070000
2,060 C1.35-99.70%4106-25FICO260821C02060000
2,050 C1.20-80.95%1806-30FICO260821C02050000
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 C7.07+135.67%1306-16FICO260821C02010000
2,000 C1.65-62.33%16906-25FICO260821C02000000
1,980 C46.00-74.50%1203-09FICO260821C01980000
1,960 C4.00-69.70%1304-10FICO260821C01960000
1,940 C1.60-97.33%10306-25FICO260821C01940000
1,920 C3.00-72.85%1104-10FICO260821C01920000
1,900 C3.00+36.36%2606-29FICO260821C01900000
1,880 C11.70+27.17%1305-19FICO260821C01880000
1,860 C4.40-43.59%4506-26FICO260821C01860000
1,840 C3.30+10.00%1611107-01FICO260821C01840000
1,820 C5.11+46.00%21106-26FICO260821C01820000
1,800 C4.00-9.09%142307-01FICO260821C01800000
1,780 C4.50-98.48%361006-25FICO260821C01780000
1,760 C4.20-23.64%10506-29FICO260821C01760000
1,740 C6.30-45.22%20306-26FICO260821C01740000
1,720 C17.06-95.24%101306-09FICO260821C01720000
1,700 C6.20+21.57%22207-01FICO260821C01700000
1,680 C26.63+121.92%8905-19FICO260821C01680000
1,660 C00%0FICO260821C01660000
1,640 C00%0FICO260821C01640000
1,620 C3.50-63.24%12206-26FICO260821C01620000
1,600 C11.60+10.27%115306-25FICO260821C01600000
1,580 C15.40-27.01%11006-26FICO260821C01580000
1,560 C19.75-37.50%4706-15FICO260821C01560000
1,540 C30.00-51.46%1406-11FICO260821C01540000
1,520 C10.48-81.71%106606-22FICO260821C01520000
1,500 C22.58-13.15%223907-01FICO260821C01500000
1,480 C20.14-53.52%2806-25FICO260821C01480000
1,460 C29.11-6.88%11006-26FICO260821C01460000
1,440 C33.26-10.11%3607-01FICO260821C01440000
1,420 C93.30+130.37%1505-27FICO260821C01420000
1,400 C38.05+5.69%13007-01FICO260821C01400000
1,380 C32.90-9.24%51406-18FICO260821C01380000
1,360 C46.78-62.55%22906-26FICO260821C01360000
1,340 C33.50-72.61%262806-22FICO260821C01340000
1,320 C61.26+1.26%12107-01FICO260821C01320000
1,310 C00%0FICO260821C01310000
1,300 C65.25+30.50%255006-26FICO260821C01300000
1,290 C00%0FICO260821C01290000
1,280 C95.00-14.41%15006-11FICO260821C01280000
1,270 C00%0FICO260821C01270000
1,260 C80.00+86.92%11506-26FICO260821C01260000
1,250 C84.65+45.95%111706-29FICO260821C01250000
1,240 C83.00-2.70%334907-01FICO260821C01240000
1,230 C00%0FICO260821C01230000
1,220 C102.00+34.56%564307-01FICO260821C01220000
1,210 C102.00+71.14%1607-01FICO260821C01210000
1,200 C88.28-10.10%119906-30FICO260821C01200000
1,190 C00%0FICO260821C01190000
1,180 C122.80+12.51%606607-01FICO260821C01180000
1,170 C00%0FICO260821C01170000
1,160 C76.10-12.53%52006-23FICO260821C01160000
1,150 C83.200%1106-18FICO260821C01150000
1,140 C130.00+50.43%21006-26FICO260821C01140000
1,130 C93.500%1106-18FICO260821C01130000
1,120 C140.50-27.20%1906-16FICO260821C01120000
1,110 C00%0FICO260821C01110000
1,100 C169.70+4.30%147407-01FICO260821C01100000
1,090 C00%0FICO260821C01090000
1,080 C110.50+7.88%116006-23FICO260821C01080000
1,070 C00%0FICO260821C01070000
1,060 C170.85-4.23%11106-05FICO260821C01060000
1,050 C00%0FICO260821C01050000
1,040 C162.54-66.66%2304-20FICO260821C01040000
1,030 C00%0FICO260821C01030000
1,020 C156.30-17.30%112705-13FICO260821C01020000
1,000 C240.00+43.74%126405-18FICO260821C01000000
990 C00%0FICO260821C00990000
980 C340.00+67.74%1605-28FICO260821C00980000
970 C00%0FICO260821C00970000
960 C345.00+96.47%1505-26FICO260821C00960000
950 C00%0FICO260821C00950000
940 C182.00+26.74%452204-24FICO260821C00940000
930 C301.900%1106-29FICO260821C00930000
920 C305.10+20.96%112405-20FICO260821C00920000
910 C319.500%1106-29FICO260821C00910000
900 C320.75+39.70%12805-20FICO260821C00900000
890 C141.18-79.04%1304-22FICO260821C00890000
880 C146.020%1104-22FICO260821C00880000
870 C300.00+80.72%1105-07FICO260821C00870000
860 C00%0FICO260821C00860000
850 C1,055.400%1110-06FICO260821C00850000
840 C00%0FICO260821C00840000
830 C274.30-61.52%1206-22FICO260821C00830000
820 C722.500%2201-29FICO260821C00820000
810 C00%0FICO260821C00810000
800 C396.00+50.63%1106-30FICO260821C00800000
790 C788.300%2201-22FICO260821C00790000
780 C00%0FICO260821C00780000
770 C00%0FICO260821C00770000
760 C00%0FICO260821C00760000
750 C00%0FICO260821C00750000
740 C00%0FICO260821C00740000
730 C00%0FICO260821C00730000
720 C1,138.000%1110-02FICO260821C00720000
710 C00%0FICO260821C00710000
700 C00%0FICO260821C00700000
690 C00%0FICO260821C00690000
680 C1,001.300%1011-03FICO260821C00680000
660 C00%0FICO260821C00660000
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 C00%0FICO260821C00460000
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 P00%0FICO260821P02140000
2,130 P599.600%1101-29FICO260821P02130000
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 P00%0FICO260821P01960000
1,940 P00%0FICO260821P01940000
1,920 P00%0FICO260821P01920000
1,900 P00%0FICO260821P01900000
1,880 P00%0FICO260821P01880000
1,860 P00%0FICO260821P01860000
1,840 P00%0FICO260821P01840000
1,820 P00%0FICO260821P01820000
1,800 P240.00-32.84%9810-02FICO260821P01800000
1,780 P217.00-1.81%1112-02FICO260821P01780000
1,760 P00%0FICO260821P01760000
1,740 P229.75+15.56%1111-24FICO260821P01740000
1,720 P238.40+8.96%1301-13FICO260821P01720000
1,700 P761.40+243.90%1504-13FICO260821P01700000
1,680 P434.40+104.71%1105-27FICO260821P01680000
1,660 P537.00+40.91%1206-18FICO260821P01660000
1,640 P00%0FICO260821P01640000
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 P150.00+4.75%1401-07FICO260821P01520000
1,500 P581.23+35.50%1504-10FICO260821P01500000
1,480 P386.410%1103-19FICO260821P01480000
1,460 P00%0FICO260821P01460000
1,440 P292.86-35.90%1106-15FICO260821P01440000
1,420 P00%0FICO260821P01420000
1,400 P420.79-6.15%1704-27FICO260821P01400000
1,380 P181.00-3.16%3305-28FICO260821P01380000
1,360 P230.70+27.53%1706-15FICO260821P01360000
1,340 P168.40-4.54%21105-29FICO260821P01340000
1,320 P206.00+15.60%1706-11FICO260821P01320000
1,310 P00%0FICO260821P01310000
1,300 P163.00-2.57%110206-10FICO260821P01300000
1,290 P00%0FICO260821P01290000
1,280 P155.30-3.90%11006-09FICO260821P01280000
1,270 P00%0FICO260821P01270000
1,260 P219.98+35.26%19106-22FICO260821P01260000
1,250 P138.150%2206-26FICO260821P01250000
1,240 P126.00-12.20%21406-10FICO260821P01240000
1,230 P00%0FICO260821P01230000
1,220 P95.88-21.73%484607-01FICO260821P01220000
1,210 P00%0FICO260821P01210000
1,200 P106.10-20.70%486506-29FICO260821P01200000
1,190 P00%0FICO260821P01190000
1,180 P95.32-4.49%184706-30FICO260821P01180000
1,170 P00%0FICO260821P01170000
1,160 P68.55-15.89%115607-01FICO260821P01160000
1,150 P77.060%1106-29FICO260821P01150000
1,140 P73.10-3.82%19806-30FICO260821P01140000
1,130 P126.500%1106-18FICO260821P01130000
1,120 P52.44-18.82%104307-01FICO260821P01120000
1,110 P00%0FICO260821P01110000
1,100 P56.43-28.15%14806-29FICO260821P01100000
1,090 P00%0FICO260821P01090000
1,080 P94.20-4.37%141806-23FICO260821P01080000
1,070 P52.990%1106-30FICO260821P01070000
1,060 P33.80-58.98%33207-01FICO260821P01060000
1,050 P32.19-19.53%106007-01FICO260821P01050000
1,040 P52.60+0.29%12606-17FICO260821P01040000
1,030 P33.89-33.61%1107-01FICO260821P01030000
1,020 P26.23-62.85%12807-01FICO260821P01020000
1,000 P19.92-33.93%713707-01FICO260821P01000000
990 P00%0FICO260821P00990000
980 P16.84-69.39%64507-01FICO260821P00980000
970 P00%0FICO260821P00970000
960 P36.00-21.74%11906-24FICO260821P00960000
950 P21.000%5506-29FICO260821P00950000
940 P26.32-1.13%1506-26FICO260821P00940000
930 P00%0FICO260821P00930000
920 P15.50-38.00%15006-30FICO260821P00920000
910 P00%0FICO260821P00910000
900 P14.00-50.88%112706-29FICO260821P00900000
890 P27.70-78.83%1106-18FICO260821P00890000
880 P20.150%1106-02FICO260821P00880000
870 P7.50-38.27%1407-01FICO260821P00870000
860 P74.36-19.70%10510004-30FICO260821P00860000
850 P21.72-31.37%1806-03FICO260821P00850000
840 P00%0FICO260821P00840000
830 P6.600%2201-13FICO260821P00830000
820 P15.52+37.35%1406-18FICO260821P00820000
810 P10.50-77.75%11705-28FICO260821P00810000
800 P10.00-16.67%11206-17FICO260821P00800000
790 P10.54+30.12%11106-25FICO260821P00790000
780 P12.10-57.83%1305-26FICO260821P00780000
770 P27.000%1105-13FICO260821P00770000
760 P12.70-79.35%1305-19FICO260821P00760000
750 P5.00-76.80%101506-26FICO260821P00750000
740 P4.80-5.88%1501-30FICO260821P00740000
730 P00%0FICO260821P00730000
720 P10.550%1106-10FICO260821P00720000
710 P00%0FICO260821P00710000
700 P4.20-51.05%51806-22FICO260821P00700000
690 P00%0FICO260821P00690000
680 P4.68-40.23%14806-18FICO260821P00680000
660 P3.80-20.34%12706-15FICO260821P00660000
640 P1.620%1106-29FICO260821P00640000
620 P25.500%1104-14FICO260821P00620000
600 P1.80-25.00%1207-01FICO260821P00600000
580 P3.600%2106-01FICO260821P00580000
570 P2.20-8.33%1206-26FICO260821P00570000
560 P0.15-92.06%3306-15FICO260821P00560000
550 P2.10-64.41%1106-26FICO260821P00550000
540 P0.98-17.65%1407-01FICO260821P00540000
530 P1.80-25.00%2506-29FICO260821P00530000
520 P1.24-67.88%1706-25FICO260821P00520000
510 P1.10+10.00%1806-29FICO260821P00510000
500 P1.10+30.95%1806-29FICO260821P00500000
490 P1.100.00%11206-30FICO260821P00490000
480 P1.20-33.33%22706-30FICO260821P00480000
470 P0.75-29.91%34507-01FICO260821P00470000
460 P1.20-14.29%4711807-01FICO260821P00460000


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