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

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
696963137735


FICO Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

FICO Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

FICO Nov 20, 2026 Exp. - Max Pain @ $1,080.00

Puts
Calls


FICO Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,300 C0.30-58.33%27208-20FICO261120C03300000
3,200 C0.07-90.00%12908-14FICO261120C03200000
3,100 C0.86-3.37%21108-20FICO261120C03100000
3,000 C1.31-9.66%1408-19FICO261120C03000000
2,950 C0.40-29.82%141408-11FICO261120C02950000
2,900 C3.13+226.04%21308-19FICO261120C02900000
2,850 C0.95+35.71%2408-13FICO261120C02850000
2,800 C1.000.00%2308-06FICO261120C02800000
2,750 C2.15+115.00%4108-04FICO261120C02750000
2,700 C1.66+66.00%4508-04FICO261120C02700000
2,650 C1.400%2108-04FICO261120C02650000
2,600 C3.40-30.61%1606-03FICO261120C02600000
2,550 C2.55-66.45%2307-30FICO261120C02550000
2,500 C1.40-70.83%71508-20FICO261120C02500000
2,480 C1.00-37.50%8908-20FICO261120C02480000
2,460 C1.20-71.50%1408-20FICO261120C02460000
2,440 C3.46+343.59%2608-19FICO261120C02440000
2,420 C1.00+29.87%1808-19FICO261120C02420000
2,400 C10.50+144.19%81406-01FICO261120C02400000
2,380 C7.10+33.96%1306-03FICO261120C02380000
2,360 C1.68-80.47%2408-14FICO261120C02360000
2,340 C5.30+55.88%1205-13FICO261120C02340000
2,320 C4.600%1205-04FICO261120C02320000
2,300 C10.800%1105-19FICO261120C02300000
2,290 C00%0FICO261120C02290000
2,280 C1.00-54.55%1108-10FICO261120C02280000
2,270 C10.58+146.05%1206-08FICO261120C02270000
2,260 C10.20-90.80%1306-03FICO261120C02260000
2,250 C5.20-93.32%1105-04FICO261120C02250000
2,240 C4.90-97.54%1105-04FICO261120C02240000
2,230 C00%0FICO261120C02230000
2,220 C00%0FICO261120C02220000
2,210 C1.80+38.46%1408-10FICO261120C02210000
2,200 C5.20-96.53%1105-04FICO261120C02200000
2,190 C5.300%1105-04FICO261120C02190000
2,180 C00%0FICO261120C02180000
2,170 C00%0FICO261120C02170000
2,160 C8.800%1105-14FICO261120C02160000
2,150 C00%0FICO261120C02150000
2,140 C6.900%1105-04FICO261120C02140000
2,130 C109.70-76.66%10607-15FICO261120C02130000
2,120 C15.01+53.16%1306-08FICO261120C02120000
2,110 C10.00+31.58%1905-14FICO261120C02110000
2,100 C12.59-26.80%2406-16FICO261120C02100000
2,090 C52.00-4.76%5608-14FICO261120C02090000
2,080 C26.30-50.55%5903-11FICO261120C02080000
2,070 C78.00-28.34%101007-31FICO261120C02070000
2,060 C77.00-32.46%51007-31FICO261120C02060000
2,050 C4.20-68.66%31108-07FICO261120C02050000
2,040 C9.400%1105-04FICO261120C02040000
2,030 C5.00-50.00%1307-30FICO261120C02030000
2,020 C303.500%1106-27FICO261120C02020000
2,010 C147.800%1109-11FICO261120C02010000
2,000 C2.60-42.22%31008-12FICO261120C02000000
1,980 C360.00+297.79%1310-02FICO261120C01980000
1,960 C173.81-11.60%5107-11FICO261120C01960000
1,940 C3.50-98.12%2208-12FICO261120C01940000
1,920 C71.90-74.33%1502-06FICO261120C01920000
1,900 C32.55-70.31%1203-13FICO261120C01900000
1,880 C00%0FICO261120C01880000
1,860 C7.20-95.82%4508-19FICO261120C01860000
1,840 C00%0FICO261120C01840000
1,820 C00%0FICO261120C01820000
1,800 C19.50-57.52%1306-23FICO261120C01800000
1,780 C219.00+51.10%2209-11FICO261120C01780000
1,760 C15.00-73.49%7907-30FICO261120C01760000
1,740 C00%0FICO261120C01740000
1,720 C22.00-52.17%1206-22FICO261120C01720000
1,700 C69.39+23.03%33907-29FICO261120C01700000
1,680 C39.40-42.90%1107-21FICO261120C01680000
1,660 C17.72-78.16%1108-19FICO261120C01660000
1,640 C85.46-79.87%1207-29FICO261120C01640000
1,620 C48.20-3.60%1205-05FICO261120C01620000
1,600 C18.00+37.40%1508-14FICO261120C01600000
1,580 C52.40+0.96%1507-21FICO261120C01580000
1,560 C55.400%1105-05FICO261120C01560000
1,540 C108.27+18.98%3605-21FICO261120C01540000
1,520 C34.80-28.98%1507-30FICO261120C01520000
1,500 C39.50-68.84%21507-30FICO261120C01500000
1,480 C44.60-67.40%3307-30FICO261120C01480000
1,460 C40.94-72.03%4207-30FICO261120C01460000
1,440 C44.14-57.90%3207-30FICO261120C01440000
1,420 C195.290%1102-19FICO261120C01420000
1,400 C107.30+26.24%1805-18FICO261120C01400000
1,380 C30.10-60.72%1408-11FICO261120C01380000
1,360 C32.60-57.50%1708-11FICO261120C01360000
1,340 C35.80-74.97%34608-11FICO261120C01340000
1,320 C38.70-72.46%12708-11FICO261120C01320000
1,300 C42.10-64.02%1508-11FICO261120C01300000
1,280 C55.95+3.71%1708-06FICO261120C01280000
1,260 C92.82+86.76%217308-20FICO261120C01260000
1,240 C169.00+14.97%2707-20FICO261120C01240000
1,220 C110.60-32.73%12408-19FICO261120C01220000
1,200 C115.30+38.92%21508-19FICO261120C01200000
1,180 C125.27+17.27%218208-20FICO261120C01180000
1,160 C100.70-25.53%1607-31FICO261120C01160000
1,140 C141.18+50.06%16108-19FICO261120C01140000
1,120 C111.00+4.72%120008-04FICO261120C01120000
1,100 C106.00-13.75%17308-17FICO261120C01100000
1,080 C141.50+12.21%31008-05FICO261120C01080000
1,060 C147.00+6.14%21108-14FICO261120C01060000
1,040 C200.30+39.78%23908-19FICO261120C01040000
1,020 C130.70-15.24%1020308-11FICO261120C01020000
1,000 C165.65-23.95%2208-04FICO261120C01000000
980 C420.00+16.67%25002-25FICO261120C00980000
960 C345.00-63.38%1103-18FICO261120C00960000
940 C00%0FICO261120C00940000
920 C00%0FICO261120C00920000
900 C240.75+18.89%1708-13FICO261120C00900000
890 C247.85+16.13%1108-13FICO261120C00890000
880 C265.14+28.01%1108-13FICO261120C00880000
870 C440.90+8.20%1107-06FICO261120C00870000
860 C00%0FICO261120C00860000
850 C00%0FICO261120C00850000
840 C306.20+19.73%1108-05FICO261120C00840000
830 C304.15+25.62%1108-13FICO261120C00830000
820 C00%0FICO261120C00820000
810 C1,164.000%1110-02FICO261120C00810000
800 C994.000%1010-02FICO261120C00800000
790 C534.000%1107-28FICO261120C00790000
780 C454.000%2207-23FICO261120C00780000
770 C1,200.000%1110-02FICO261120C00770000
760 C516.30-54.39%1207-20FICO261120C00760000
750 C488.000%1107-21FICO261120C00750000
740 C490.000%1107-23FICO261120C00740000
720 C549.300%1102-24FICO261120C00720000
700 C886.100%2109-09FICO261120C00700000
680 C1,280.00+38.98%11210-02FICO261120C00680000
660 C00%0FICO261120C00660000
640 C00%0FICO261120C00640000
620 C00%0FICO261120C00620000
600 C00%0FICO261120C00600000
580 C640.00+62.60%1207-30FICO261120C00580000
570 C540.700%1105-05FICO261120C00570000
560 C00%0FICO261120C00560000
550 C00%0FICO261120C00550000
540 C00%0FICO261120C00540000
530 C00%0FICO261120C00530000
520 C698.700%1107-30FICO261120C00520000
510 C00%0FICO261120C00510000
500 C00%0FICO261120C00500000
490 C00%0FICO261120C00490000
480 C00%0FICO261120C00480000
470 C746.900%1107-30FICO261120C00470000
460 C00%0FICO261120C00460000
Puts
StrikePriceChangeVolOILastContract Name
3,300 P1,592.00-1.73%1010-02FICO261120P03300000
3,200 P1,492.000%1010-02FICO261120P03200000
3,100 P1,392.00-1.97%2010-02FICO261120P03100000
3,000 P00%0FICO261120P03000000
2,950 P00%0FICO261120P02950000
2,900 P1,381.000%1009-25FICO261120P02900000
2,850 P00%0FICO261120P02850000
2,800 P1,767.500%4005-01FICO261120P02800000
2,750 P00%0FICO261120P02750000
2,700 P976.000%1111-06FICO261120P02700000
2,650 P00%0FICO261120P02650000
2,600 P00%0FICO261120P02600000
2,550 P00%0FICO261120P02550000
2,500 P1,306.17+69.15%1103-12FICO261120P02500000
2,480 P00%0FICO261120P02480000
2,460 P00%0FICO261120P02460000
2,440 P00%0FICO261120P02440000
2,420 P934.900%1109-19FICO261120P02420000
2,400 P660.000%1106-27FICO261120P02400000
2,380 P864.500%1109-19FICO261120P02380000
2,360 P656.300%1111-17FICO261120P02360000
2,340 P00%0FICO261120P02340000
2,320 P1,207.600%1007-31FICO261120P02320000
2,300 P712.35+4.76%1305-28FICO261120P02300000
2,290 P1,012.400%1105-28FICO261120P02290000
2,280 P00%0FICO261120P02280000
2,270 P00%0FICO261120P02270000
2,260 P00%0FICO261120P02260000
2,250 P00%0FICO261120P02250000
2,240 P00%0FICO261120P02240000
2,230 P00%0FICO261120P02230000
2,220 P00%0FICO261120P02220000
2,210 P00%0FICO261120P02210000
2,200 P1,013.00+83.30%1207-30FICO261120P02200000
2,190 P00%0FICO261120P02190000
2,180 P00%0FICO261120P02180000
2,170 P00%0FICO261120P02170000
2,160 P767.600%1102-05FICO261120P02160000
2,150 P00%0FICO261120P02150000
2,140 P00%0FICO261120P02140000
2,130 P00%0FICO261120P02130000
2,120 P00%0FICO261120P02120000
2,110 P00%0FICO261120P02110000
2,100 P00%0FICO261120P02100000
2,090 P00%0FICO261120P02090000
2,080 P00%0FICO261120P02080000
2,070 P00%0FICO261120P02070000
2,060 P00%0FICO261120P02060000
2,050 P00%0FICO261120P02050000
2,040 P00%0FICO261120P02040000
2,030 P00%0FICO261120P02030000
2,020 P842.900%1107-30FICO261120P02020000
2,010 P00%0FICO261120P02010000
2,000 P00%0FICO261120P02000000
1,980 P00%0FICO261120P01980000
1,960 P634.400%1103-10FICO261120P01960000
1,940 P00%0FICO261120P01940000
1,920 P00%0FICO261120P01920000
1,900 P570.30+141.14%1102-27FICO261120P01900000
1,880 P314.200%1107-01FICO261120P01880000
1,860 P00%0FICO261120P01860000
1,840 P294.00+8.49%2312-31FICO261120P01840000
1,820 P305.90+7.52%1211-18FICO261120P01820000
1,800 P293.600%1111-18FICO261120P01800000
1,780 P286.900%1111-19FICO261120P01780000
1,760 P275.000%1111-19FICO261120P01760000
1,740 P00%0FICO261120P01740000
1,720 P00%0FICO261120P01720000
1,700 P217.00-10.06%1111-25FICO261120P01700000
1,680 P00%0FICO261120P01680000
1,660 P00%0FICO261120P01660000
1,640 P00%0FICO261120P01640000
1,620 P179.42-14.97%1111-11FICO261120P01620000
1,600 P171.20-14.61%81011-21FICO261120P01600000
1,580 P190.400%1111-19FICO261120P01580000
1,560 P00%0FICO261120P01560000
1,540 P297.95+76.02%1202-05FICO261120P01540000
1,520 P222.370%1107-10FICO261120P01520000
1,500 P465.30+244.67%1403-12FICO261120P01500000
1,480 P418.60+224.50%2305-07FICO261120P01480000
1,460 P209.200%3309-02FICO261120P01460000
1,440 P112.00-44.03%11010-07FICO261120P01440000
1,420 P464.20+146.91%1103-24FICO261120P01420000
1,400 P374.92+64.55%5508-04FICO261120P01400000
1,380 P173.90+6.04%4107-11FICO261120P01380000
1,360 P358.00+87.12%1303-20FICO261120P01360000
1,340 P324.22+32.22%10708-04FICO261120P01340000
1,320 P169.31-32.28%1307-27FICO261120P01320000
1,300 P233.30+91.23%1102-24FICO261120P01300000
1,280 P193.80+8.75%1907-23FICO261120P01280000
1,260 P181.80+20.72%1407-23FICO261120P01260000
1,240 P152.72-21.24%2707-15FICO261120P01240000
1,220 P148.13+0.35%21607-22FICO261120P01220000
1,200 P198.40-33.53%2806-03FICO261120P01200000
1,180 P75.35-26.71%11107-29FICO261120P01180000
1,160 P111.00-3.70%73808-20FICO261120P01160000
1,140 P181.46+42.83%65708-11FICO261120P01140000
1,120 P147.00+29.74%15207-31FICO261120P01120000
1,100 P151.47+44.74%55708-04FICO261120P01100000
1,080 P116.40-21.67%11708-14FICO261120P01080000
1,060 P75.90-36.31%12608-19FICO261120P01060000
1,040 P116.50+9.63%42308-04FICO261120P01040000
1,020 P110.10+1.57%1508-12FICO261120P01020000
1,000 P75.61-24.58%12008-17FICO261120P01000000
980 P94.00+59.32%32908-03FICO261120P00980000
960 P85.77-43.20%12208-06FICO261120P00960000
940 P67.50+37.87%42608-12FICO261120P00940000
920 P32.00-34.56%12508-19FICO261120P00920000
900 P60.00-2.44%14608-07FICO261120P00900000
890 P27.00-17.86%1408-19FICO261120P00890000
880 P22.200%1111-14FICO261120P00880000
870 P31.45-36.95%11108-17FICO261120P00870000
860 P21.90-29.35%2808-19FICO261120P00860000
850 P29.50-26.25%31508-17FICO261120P00850000
840 P48.00-23.32%5505-21FICO261120P00840000
830 P25.50-17.74%1908-17FICO261120P00830000
820 P00%0FICO261120P00820000
810 P20.70-51.18%1208-17FICO261120P00810000
800 P12.30-18.00%162208-20FICO261120P00800000
790 P15.90-46.64%11107-22FICO261120P00790000
780 P16.50-42.31%201308-17FICO261120P00780000
770 P9.70-55.91%71608-20FICO261120P00770000
760 P13.90-46.33%201108-17FICO261120P00760000
750 P12.00-7.69%11008-18FICO261120P00750000
740 P12.10+37.50%1207-22FICO261120P00740000
720 P7.700%2201-13FICO261120P00720000
700 P11.00-53.49%1807-30FICO261120P00700000
680 P9.90+23.75%11307-30FICO261120P00680000
660 P15.40-70.21%2206-16FICO261120P00660000
640 P4.300%1107-09FICO261120P00640000
620 P00%0FICO261120P00620000
600 P14.80-50.93%1105-20FICO261120P00600000
580 P12.900%1105-20FICO261120P00580000
570 P5.55+18.59%534908-06FICO261120P00570000
560 P15.40-16.30%1205-15FICO261120P00560000
550 P9.70-41.92%1305-20FICO261120P00550000
540 P9.50-33.10%1505-20FICO261120P00540000
530 P8.10-45.64%1205-20FICO261120P00530000
520 P7.70-37.40%1405-20FICO261120P00520000
510 P1.14-49.33%1708-20FICO261120P00510000
500 P2.40+4.35%2407-30FICO261120P00500000
490 P2.25+90.68%1308-19FICO261120P00490000
480 P1.92-70.64%2908-11FICO261120P00480000
470 P1.00-16.67%141408-20FICO261120P00470000
460 P0.80+60.00%142208-20FICO261120P00460000


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