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 1:23:25 PM EDT
1176.18USD+2.299%(+26.43)105,331
1176.04Bid   1237.95Ask   61.91Spread
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2411,1473461,225


FICO Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

FICO Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

FICO Oct 16, 2026 Exp. - Max Pain @ $1,180.00

Puts
Calls


FICO Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,100 C1.52-32.14%134708-19FICO261016C02100000
2,080 C0.80+33.33%43608-20FICO261016C02080000
2,060 C0.70+12.90%13608-20FICO261016C02060000
2,040 C0.70-12.50%13308-20FICO261016C02040000
2,020 C1.46+58.70%14008-20FICO261016C02020000
2,000 C0.60-86.67%355608-19FICO261016C02000000
1,980 C3.60+500.00%2808-20FICO261016C01980000
1,960 C2.10-64.41%2508-04FICO261016C01960000
1,940 C2.20-91.37%6408-04FICO261016C01940000
1,920 C2.01+168.00%1208-19FICO261016C01920000
1,900 C0.94-6.00%182108-19FICO261016C01900000
1,880 C1.47+47.00%112108-19FICO261016C01880000
1,860 C0.34-83.08%161208-18FICO261016C01860000
1,840 C1.50-44.44%91308-19FICO261016C01840000
1,820 C5.49+236.81%1808-19FICO261016C01820000
1,800 C2.04-15.00%6608-19FICO261016C01800000
1,780 C42.60-26.93%1206-02FICO261016C01780000
1,760 C2.95-65.29%22008-19FICO261016C01760000
1,740 C19.10-60.46%222307-20FICO261016C01740000
1,720 C37.86+57.10%13407-29FICO261016C01720000
1,700 C5.90-86.26%21708-05FICO261016C01700000
1,680 C29.75-48.17%2207-27FICO261016C01680000
1,660 C61.30-25.43%1206-02FICO261016C01660000
1,640 C65.50-24.36%1206-02FICO261016C01640000
1,620 C6.60+120.00%5708-19FICO261016C01620000
1,600 C65.50+15.20%1607-29FICO261016C01600000
1,580 C70.22+26.18%21207-29FICO261016C01580000
1,560 C10.63-85.52%2508-05FICO261016C01560000
1,540 C11.10+11.00%1508-19FICO261016C01540000
1,520 C8.80-82.40%1308-03FICO261016C01520000
1,500 C13.00+77.11%13308-20FICO261016C01500000
1,480 C15.20-75.00%2408-19FICO261016C01480000
1,470 C00%0FICO261016C01470000
1,460 C13.130%5508-13FICO261016C01460000
1,450 C94.60-7.53%1106-03FICO261016C01450000
1,440 C00%0FICO261016C01440000
1,430 C00%0FICO261016C01430000
1,420 C14.60-13.20%68008-14FICO261016C01420000
1,410 C00%0FICO261016C01410000
1,400 C23.65+85.64%34708-19FICO261016C01400000
1,390 C00%0FICO261016C01390000
1,380 C15.70+4.67%8708-13FICO261016C01380000
1,370 C33.700%5507-31FICO261016C01370000
1,360 C25.28-84.86%5508-13FICO261016C01360000
1,350 C21.60-22.86%341808-14FICO261016C01350000
1,340 C20.70-81.16%46608-18FICO261016C01340000
1,330 C116.300%1107-13FICO261016C01330000
1,320 C108.00+76.27%1407-10FICO261016C01320000
1,310 C155.600%1103-16FICO261016C01310000
1,300 C36.10-21.11%4417708-20FICO261016C01300000
1,290 C30.00-47.37%1608-13FICO261016C01290000
1,280 C34.70-47.47%11008-14FICO261016C01280000
1,270 C36.15-47.73%12808-06FICO261016C01270000
1,260 C43.50-30.81%1807-31FICO261016C01260000
1,250 C38.45-2.41%1608-10FICO261016C01250000
1,240 C32.00-18.33%1608-12FICO261016C01240000
1,230 C55.65-23.68%1307-31FICO261016C01230000
1,220 C66.40-70.49%1808-05FICO261016C01220000
1,210 C69.90+51.63%1608-05FICO261016C01210000
1,200 C74.70-7.66%311308-20FICO261016C01200000
1,180 C56.85+3.93%21108-10FICO261016C01180000
1,160 C92.00-8.91%52308-20FICO261016C01160000
1,140 C98.06-4.21%15408-20FICO261016C01140000
1,120 C84.14-21.07%4508-14FICO261016C01120000
1,100 C127.60+50.05%23008-19FICO261016C01100000
1,080 C90.90-26.68%21008-17FICO261016C01080000
1,060 C108.30+12.00%12608-18FICO261016C01060000
1,040 C129.00-3.73%22008-14FICO261016C01040000
1,020 C130.90+37.66%43608-13FICO261016C01020000
1,000 C124.00-5.34%11308-17FICO261016C01000000
990 C00%0FICO261016C00990000
980 C220.200%24004-21FICO261016C00980000
970 C00%0FICO261016C00970000
960 C212.00-8.66%2405-01FICO261016C00960000
950 C00%0FICO261016C00950000
940 C331.65+83.03%1207-22FICO261016C00940000
930 C00%0FICO261016C00930000
920 C00%0FICO261016C00920000
910 C00%0FICO261016C00910000
900 C377.80+129.53%1507-20FICO261016C00900000
890 C00%0FICO261016C00890000
880 C526.50+110.14%1107-28FICO261016C00880000
870 C00%0FICO261016C00870000
860 C00%0FICO261016C00860000
850 C00%0FICO261016C00850000
840 C00%0FICO261016C00840000
830 C00%0FICO261016C00830000
820 C00%0FICO261016C00820000
810 C00%0FICO261016C00810000
800 C367.55+8.86%2505-08FICO261016C00800000
790 C00%0FICO261016C00790000
780 C00%0FICO261016C00780000
760 C462.000%1107-30FICO261016C00760000
740 C480.000%1107-30FICO261016C00740000
720 C00%0FICO261016C00720000
700 C538.000%1107-30FICO261016C00700000
680 C00%0FICO261016C00680000
660 C00%0FICO261016C00660000
640 C00%0FICO261016C00640000
620 C00%0FICO261016C00620000
600 C00%0FICO261016C00600000
580 C553.000%1104-02FICO261016C00580000
570 C00%0FICO261016C00570000
560 C00%0FICO261016C00560000
550 C00%0FICO261016C00550000
540 C00%0FICO261016C00540000
530 C00%0FICO261016C00530000
520 C00%0FICO261016C00520000
510 C00%0FICO261016C00510000
500 C00%0FICO261016C00500000
490 C00%0FICO261016C00490000
480 C00%0FICO261016C00480000
470 C00%0FICO261016C00470000
460 C652.70-9.47%1308-03FICO261016C00460000
Puts
StrikePriceChangeVolOILastContract Name
2,100 P00%0FICO261016P02100000
2,080 P00%0FICO261016P02080000
2,060 P779.200%1007-13FICO261016P02060000
2,040 P00%0FICO261016P02040000
2,020 P740.900%1007-13FICO261016P02020000
2,000 P813.00-13.13%1007-30FICO261016P02000000
1,980 P00%0FICO261016P01980000
1,960 P681.600%1107-13FICO261016P01960000
1,940 P00%0FICO261016P01940000
1,920 P00%0FICO261016P01920000
1,900 P00%0FICO261016P01900000
1,880 P00%0FICO261016P01880000
1,860 P804.500%1104-29FICO261016P01860000
1,840 P00%0FICO261016P01840000
1,820 P00%0FICO261016P01820000
1,800 P00%0FICO261016P01800000
1,780 P00%0FICO261016P01780000
1,760 P00%0FICO261016P01760000
1,740 P00%0FICO261016P01740000
1,720 P00%0FICO261016P01720000
1,700 P00%0FICO261016P01700000
1,680 P00%0FICO261016P01680000
1,660 P00%0FICO261016P01660000
1,640 P478.400%3307-30FICO261016P01640000
1,620 P458.900%1107-30FICO261016P01620000
1,600 P00%0FICO261016P01600000
1,580 P499.250%1105-07FICO261016P01580000
1,560 P00%0FICO261016P01560000
1,540 P00%0FICO261016P01540000
1,520 P00%0FICO261016P01520000
1,500 P00%0FICO261016P01500000
1,480 P00%0FICO261016P01480000
1,470 P238.900%1102-20FICO261016P01470000
1,460 P232.800%1102-20FICO261016P01460000
1,450 P227.200%1102-20FICO261016P01450000
1,440 P00%0FICO261016P01440000
1,430 P00%0FICO261016P01430000
1,420 P00%0FICO261016P01420000
1,410 P136.480%14707-29FICO261016P01410000
1,400 P352.07-23.80%5506-22FICO261016P01400000
1,390 P145.400%5507-28FICO261016P01390000
1,380 P136.700%12607-28FICO261016P01380000
1,370 P00%0FICO261016P01370000
1,360 P133.600%16807-28FICO261016P01360000
1,350 P327.680%141403-20FICO261016P01350000
1,340 P224.54-26.61%51007-30FICO261016P01340000
1,330 P152.400%1107-13FICO261016P01330000
1,320 P153.300%1107-09FICO261016P01320000
1,310 P00%0FICO261016P01310000
1,300 P149.070%2107-10FICO261016P01300000
1,290 P127.990%14707-27FICO261016P01290000
1,280 P126.93-7.71%2207-13FICO261016P01280000
1,270 P202.400%2206-16FICO261016P01270000
1,260 P142.20+12.88%15407-22FICO261016P01260000
1,250 P132.90+3.67%1407-21FICO261016P01250000
1,240 P117.20-28.57%1207-09FICO261016P01240000
1,230 P118.80+5.79%1907-20FICO261016P01230000
1,220 P162.00-27.34%14408-14FICO261016P01220000
1,210 P96.00-25.58%1707-27FICO261016P01210000
1,200 P115.00+5.22%1608-20FICO261016P01200000
1,180 P54.80-43.51%114107-28FICO261016P01180000
1,160 P85.16-36.02%2308-19FICO261016P01160000
1,140 P125.50+27.32%1908-05FICO261016P01140000
1,120 P113.20+25.08%11108-05FICO261016P01120000
1,100 P72.64-21.13%19508-19FICO261016P01100000
1,080 P88.00-29.31%17708-13FICO261016P01080000
1,060 P45.61-56.48%12308-19FICO261016P01060000
1,040 P36.40-9.68%355608-20FICO261016P01040000
1,020 P51.60-36.95%11608-14FICO261016P01020000
1,000 P27.67-43.01%1016708-19FICO261016P01000000
990 P00%0FICO261016P00990000
980 P43.80-29.92%11808-14FICO261016P00980000
970 P00%0FICO261016P00970000
960 P19.29-8.84%220108-20FICO261016P00960000
950 P00%0FICO261016P00950000
940 P18.98-36.73%31908-19FICO261016P00940000
930 P00%0FICO261016P00930000
920 P14.72-48.89%27908-19FICO261016P00920000
910 P00%0FICO261016P00910000
900 P12.84-32.67%162608-19FICO261016P00900000
890 P00%0FICO261016P00890000
880 P10.00-71.13%19208-14FICO261016P00880000
870 P00%0FICO261016P00870000
860 P7.75-43.92%17308-20FICO261016P00860000
850 P00%0FICO261016P00850000
840 P12.90+168.75%297708-17FICO261016P00840000
830 P00%0FICO261016P00830000
820 P9.24-48.09%151708-17FICO261016P00820000
810 P00%0FICO261016P00810000
800 P7.49-1.58%152708-17FICO261016P00800000
790 P00%0FICO261016P00790000
780 P9.600%1107-06FICO261016P00780000
760 P5.00-64.79%1108-14FICO261016P00760000
740 P9.27-55.73%2307-31FICO261016P00740000
720 P5.90+21.65%4708-12FICO261016P00720000
700 P9.00+12.50%1508-04FICO261016P00700000
680 P8.59-37.12%1106-30FICO261016P00680000
660 P5.21-59.14%2207-08FICO261016P00660000
640 P1.00-33.33%1608-20FICO261016P00640000
620 P3.40-78.62%28707-20FICO261016P00620000
600 P8.29-9.40%1206-18FICO261016P00600000
580 P0.94-57.66%1208-18FICO261016P00580000
570 P1.00-9.09%2408-17FICO261016P00570000
560 P0.80-42.86%1608-19FICO261016P00560000
550 P0.98-18.33%2508-12FICO261016P00550000
540 P0.48-60.66%4508-19FICO261016P00540000
530 P5.38+198.89%2207-30FICO261016P00530000
520 P2.40-67.03%1307-31FICO261016P00520000
510 P1.00+33.33%1708-18FICO261016P00510000
500 P0.85-34.11%1708-13FICO261016P00500000
490 P0.40-79.80%1508-19FICO261016P00490000
480 P0.40-4.76%11008-19FICO261016P00480000
470 P0.19-68.33%22308-19FICO261016P00470000
460 P0.30+130.77%12508-20FICO261016P00460000


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