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 12:54:41 PM EDT
1178.11USD+2.467%(+28.36)96,700
1164.88Bid   1178.01Ask   13.13Spread
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3126521161,070


FICO Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

FICO Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

FICO Sep 18, 2026 Exp. - Max Pain @ $1,120.00

Puts
Calls


FICO Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,940 C0.89-44.38%1108-06FICO260918C01940000
1,920 C1.150%2107-30FICO260918C01920000
1,900 C0.50+100.00%1708-13FICO260918C01900000
1,880 C1.00-43.82%1308-10FICO260918C01880000
1,860 C00%0FICO260918C01860000
1,840 C0.50-44.44%1708-10FICO260918C01840000
1,820 C3.20-54.29%4307-30FICO260918C01820000
1,800 C1.25-51.92%31107-31FICO260918C01800000
1,780 C7.700%5507-21FICO260918C01780000
1,760 C6.800%5507-22FICO260918C01760000
1,740 C1.90-58.70%841207-31FICO260918C01740000
1,720 C1.200%1108-20FICO260918C01720000
1,700 C1.20-50.00%2308-20FICO260918C01700000
1,680 C2.20+12.82%84508-05FICO260918C01680000
1,660 C1.40-56.25%6508-20FICO260918C01660000
1,640 C0.82-67.20%3608-20FICO260918C01640000
1,620 C3.39+27.92%1108-05FICO260918C01620000
1,600 C1.93+93.00%1808-19FICO260918C01600000
1,580 C4.10+41.38%2108-05FICO260918C01580000
1,560 C2.20-60.00%531608-06FICO260918C01560000
1,540 C1.40-83.39%1208-13FICO260918C01540000
1,520 C8.73+61.67%1908-06FICO260918C01520000
1,500 C2.50-21.88%48008-20FICO260918C01500000
1,480 C4.00-91.26%1108-06FICO260918C01480000
1,460 C4.00-71.53%3308-20FICO260918C01460000
1,440 C6.000%1108-19FICO260918C01440000
1,420 C7.810%40508-04FICO260918C01420000
1,400 C8.25+5.91%33908-20FICO260918C01400000
1,380 C9.88-1.30%1408-20FICO260918C01380000
1,360 C12.170%1108-19FICO260918C01360000
1,350 C14.00+3.70%44408-20FICO260918C01350000
1,340 C5.10-64.34%2208-12FICO260918C01340000
1,330 C16.230%1108-19FICO260918C01330000
1,320 C00%0FICO260918C01320000
1,310 C00%0FICO260918C01310000
1,300 C20.82-0.38%794208-20FICO260918C01300000
1,290 C13.17-23.87%5908-07FICO260918C01290000
1,280 C22.80-12.31%2908-20FICO260918C01280000
1,270 C21.70+117.43%22908-13FICO260918C01270000
1,260 C13.11-25.13%11408-18FICO260918C01260000
1,250 C24.30-19.00%15408-20FICO260918C01250000
1,240 C15.94-40.96%23608-18FICO260918C01240000
1,230 C19.39-11.78%111108-18FICO260918C01230000
1,220 C43.00-60.04%21408-19FICO260918C01220000
1,210 C22.20+34.55%1708-13FICO260918C01210000
1,200 C43.13-11.35%63908-20FICO260918C01200000
1,190 C21.53-28.99%12608-17FICO260918C01190000
1,180 C57.10+79.45%202908-19FICO260918C01180000
1,170 C63.36+86.57%344608-19FICO260918C01170000
1,160 C72.20+105.00%511808-19FICO260918C01160000
1,150 C71.70+107.29%182608-19FICO260918C01150000
1,140 C31.42-39.87%252608-12FICO260918C01140000
1,130 C80.46-2.47%4308-20FICO260918C01130000
1,120 C67.70+35.40%6808-19FICO260918C01120000
1,110 C102.40+88.13%15708-19FICO260918C01110000
1,100 C99.96+88.60%477708-19FICO260918C01100000
1,090 C88.12+38.82%11008-19FICO260918C01090000
1,080 C103.10+51.62%61908-19FICO260918C01080000
1,070 C95.86+36.75%8608-13FICO260918C01070000
1,060 C109.20+47.97%11308-19FICO260918C01060000
1,040 C142.46+56.89%244108-19FICO260918C01040000
1,020 C79.13-6.47%3108-07FICO260918C01020000
1,000 C111.00+38.06%1208-13FICO260918C01000000
990 C00%0FICO260918C00990000
980 C112.00-2.61%1108-10FICO260918C00980000
970 C00%0FICO260918C00970000
960 C00%0FICO260918C00960000
950 C00%0FICO260918C00950000
940 C00%0FICO260918C00940000
930 C00%0FICO260918C00930000
920 C00%0FICO260918C00920000
910 C169.300%1108-13FICO260918C00910000
900 C00%0FICO260918C00900000
890 C00%0FICO260918C00890000
880 C00%0FICO260918C00880000
870 C00%0FICO260918C00870000
860 C358.000%1107-30FICO260918C00860000
850 C461.200%1107-28FICO260918C00850000
840 C00%0FICO260918C00840000
830 C00%0FICO260918C00830000
820 C396.000%1107-30FICO260918C00820000
810 C00%0FICO260918C00810000
800 C332.410%1107-31FICO260918C00800000
790 C404.400%2207-30FICO260918C00790000
780 C413.300%1107-30FICO260918C00780000
770 C00%0FICO260918C00770000
760 C00%0FICO260918C00760000
750 C00%0FICO260918C00750000
740 C00%0FICO260918C00740000
730 C00%0FICO260918C00730000
720 C00%0FICO260918C00720000
710 C00%0FICO260918C00710000
700 C00%0FICO260918C00700000
690 C00%0FICO260918C00690000
Puts
StrikePriceChangeVolOILastContract Name
1,940 P00%0FICO260918P01940000
1,920 P00%0FICO260918P01920000
1,900 P00%0FICO260918P01900000
1,880 P00%0FICO260918P01880000
1,860 P695.000%1007-30FICO260918P01860000
1,840 P00%0FICO260918P01840000
1,820 P00%0FICO260918P01820000
1,800 P00%0FICO260918P01800000
1,780 P00%0FICO260918P01780000
1,760 P493.680%1107-27FICO260918P01760000
1,740 P00%0FICO260918P01740000
1,720 P00%0FICO260918P01720000
1,700 P00%0FICO260918P01700000
1,680 P00%0FICO260918P01680000
1,660 P00%0FICO260918P01660000
1,640 P00%0FICO260918P01640000
1,620 P00%0FICO260918P01620000
1,600 P00%0FICO260918P01600000
1,580 P407.700%1008-20FICO260918P01580000
1,560 P396.300%1107-30FICO260918P01560000
1,540 P00%0FICO260918P01540000
1,520 P00%0FICO260918P01520000
1,500 P00%0FICO260918P01500000
1,480 P00%0FICO260918P01480000
1,460 P00%0FICO260918P01460000
1,440 P00%0FICO260918P01440000
1,420 P00%0FICO260918P01420000
1,400 P243.800%1108-19FICO260918P01400000
1,380 P133.000%3207-28FICO260918P01380000
1,360 P93.00-18.08%21307-29FICO260918P01360000
1,350 P00%0FICO260918P01350000
1,340 P299.34+71.38%1108-04FICO260918P01340000
1,330 P266.370%1108-05FICO260918P01330000
1,320 P00%0FICO260918P01320000
1,310 P00%0FICO260918P01310000
1,300 P171.10+147.61%1107-30FICO260918P01300000
1,290 P107.490%14707-27FICO260918P01290000
1,280 P101.750%2107-27FICO260918P01280000
1,270 P236.810%1108-04FICO260918P01270000
1,260 P231.40+345.86%1908-03FICO260918P01260000
1,250 P170.86+11.74%1808-14FICO260918P01250000
1,240 P136.77-24.49%1708-19FICO260918P01240000
1,230 P106.830%2107-21FICO260918P01230000
1,220 P194.00+85.11%11008-03FICO260918P01220000
1,210 P93.21-40.92%61808-19FICO260918P01210000
1,200 P81.32-3.19%12808-20FICO260918P01200000
1,190 P142.96+44.08%2308-06FICO260918P01190000
1,180 P112.040%2208-18FICO260918P01180000
1,170 P70.77-39.56%6608-19FICO260918P01170000
1,160 P69.38+5.12%31308-20FICO260918P01160000
1,150 P61.21-43.69%253408-19FICO260918P01150000
1,140 P56.50-34.72%2908-19FICO260918P01140000
1,130 P101.35+37.85%1407-31FICO260918P01130000
1,120 P58.07-29.14%71908-19FICO260918P01120000
1,110 P40.69-59.26%12008-19FICO260918P01110000
1,100 P43.71+17.82%24908-20FICO260918P01100000
1,090 P34.60-43.09%61808-19FICO260918P01090000
1,080 P34.00+9.75%12208-20FICO260918P01080000
1,070 P27.36-57.71%410708-19FICO260918P01070000
1,060 P25.99-0.38%11808-20FICO260918P01060000
1,040 P20.12+5.89%25208-20FICO260918P01040000
1,020 P16.44+8.66%22808-20FICO260918P01020000
1,000 P12.97+20.43%68808-20FICO260918P01000000
990 P10.80-51.89%52308-20FICO260918P00990000
980 P10.06+11.78%55908-20FICO260918P00980000
970 P7.99-54.73%3908-19FICO260918P00970000
960 P15.65+3.30%2608-18FICO260918P00960000
950 P5.44-58.69%61208-19FICO260918P00950000
940 P5.91-14.47%35308-20FICO260918P00940000
930 P5.57-79.82%1408-19FICO260918P00930000
920 P6.10-30.37%34208-19FICO260918P00920000
910 P4.000.00%1908-20FICO260918P00910000
900 P5.00-1.19%14608-20FICO260918P00900000
890 P2.850.00%1408-20FICO260918P00890000
880 P4.31-20.19%2808-20FICO260918P00880000
870 P2.50-53.36%310308-20FICO260918P00870000
860 P9.35-19.88%1308-12FICO260918P00860000
850 P1.55-18.42%1210308-20FICO260918P00850000
840 P4.03+0.75%1808-19FICO260918P00840000
830 P0.95-57.78%3608-19FICO260918P00830000
820 P1.76-84.70%2308-19FICO260918P00820000
810 P1.30-74.51%2208-19FICO260918P00810000
800 P1.48-34.51%2708-19FICO260918P00800000
790 P2.00-81.98%4408-14FICO260918P00790000
780 P1.91-73.84%3808-14FICO260918P00780000
770 P0.900%2008-20FICO260918P00770000
760 P1.08+30.12%2208-19FICO260918P00760000
750 P1.18+7.27%4308-19FICO260918P00750000
740 P5.74+187.00%1108-11FICO260918P00740000
730 P2.76+40.10%7708-11FICO260918P00730000
720 P2.56+19.63%81008-11FICO260918P00720000
710 P1.32+10.00%2208-17FICO260918P00710000
700 P0.27-10.00%92108-20FICO260918P00700000
690 P0.10-81.13%101508-19FICO260918P00690000


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