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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
123231185425


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

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

Puts
Calls

FICO Dec 18, 2026 Exp. - Max Pain @ $1,200.00

Puts
Calls


FICO Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,700 C2.40+4.35%11108-05FICO261218C02700000
2,600 C2.28-76.73%4708-18FICO261218C02600000
2,500 C1.53-73.48%1808-20FICO261218C02500000
2,480 C81.360%1112-23FICO261218C02480000
2,470 C00%0FICO261218C02470000
2,460 C5.87+433.64%6108-14FICO261218C02460000
2,450 C00%0FICO261218C02450000
2,440 C4.800%1105-05FICO261218C02440000
2,430 C10.20+1,357.14%1208-14FICO261218C02430000
2,420 C7.420%1106-03FICO261218C02420000
2,410 C00%0FICO261218C02410000
2,400 C5.40-94.29%1105-05FICO261218C02400000
2,390 C16.150%1105-28FICO261218C02390000
2,380 C00%0FICO261218C02380000
2,370 C00%0FICO261218C02370000
2,360 C00%0FICO261218C02360000
2,350 C00%0FICO261218C02350000
2,340 C00%0FICO261218C02340000
2,330 C00%0FICO261218C02330000
2,320 C00%0FICO261218C02320000
2,310 C00%0FICO261218C02310000
2,300 C12.00-42.86%1103-19FICO261218C02300000
2,290 C00%0FICO261218C02290000
2,280 C00%0FICO261218C02280000
2,270 C00%0FICO261218C02270000
2,260 C00%0FICO261218C02260000
2,250 C00%0FICO261218C02250000
2,240 C00%0FICO261218C02240000
2,230 C00%0FICO261218C02230000
2,220 C23.010%1105-21FICO261218C02220000
2,210 C00%0FICO261218C02210000
2,200 C32.000%1102-17FICO261218C02200000
2,190 C00%0FICO261218C02190000
2,180 C00%0FICO261218C02180000
2,170 C00%0FICO261218C02170000
2,160 C00%0FICO261218C02160000
2,150 C5.200%1107-30FICO261218C02150000
2,140 C00%0FICO261218C02140000
2,130 C00%0FICO261218C02130000
2,120 C00%0FICO261218C02120000
2,110 C00%0FICO261218C02110000
2,100 C00%0FICO261218C02100000
2,090 C00%0FICO261218C02090000
2,080 C00%0FICO261218C02080000
2,070 C00%0FICO261218C02070000
2,060 C00%0FICO261218C02060000
2,050 C00%0FICO261218C02050000
2,040 C00%0FICO261218C02040000
2,030 C00%0FICO261218C02030000
2,020 C20.49+5.46%1204-16FICO261218C02020000
2,010 C28.50-30.49%3303-19FICO261218C02010000
2,000 C6.00-64.71%21608-07FICO261218C02000000
1,990 C00%0FICO261218C01990000
1,980 C00%0FICO261218C01980000
1,970 C00%0FICO261218C01970000
1,960 C00%0FICO261218C01960000
1,950 C37.21-66.36%1103-13FICO261218C01950000
1,940 C35.700%1105-18FICO261218C01940000
1,930 C00%0FICO261218C01930000
1,920 C00%0FICO261218C01920000
1,910 C00%0FICO261218C01910000
1,900 C00%0FICO261218C01900000
1,890 C9.00-81.54%2108-14FICO261218C01890000
1,880 C8.00-70.37%1108-18FICO261218C01880000
1,870 C00%0FICO261218C01870000
1,860 C24.00-38.26%1106-22FICO261218C01860000
1,850 C00%0FICO261218C01850000
1,840 C00%0FICO261218C01840000
1,830 C303.00-9.48%1111-13FICO261218C01830000
1,820 C00%0FICO261218C01820000
1,810 C00%0FICO261218C01810000
1,800 C30.00-26.99%1304-24FICO261218C01800000
1,790 C00%0FICO261218C01790000
1,780 C00%0FICO261218C01780000
1,770 C00%0FICO261218C01770000
1,760 C00%0FICO261218C01760000
1,750 C64.000%14705-19FICO261218C01750000
1,740 C00%0FICO261218C01740000
1,730 C00%0FICO261218C01730000
1,720 C00%0FICO261218C01720000
1,710 C00%0FICO261218C01710000
1,700 C15.00-38.63%11008-14FICO261218C01700000
1,690 C59.100%1104-06FICO261218C01690000
1,680 C56.900%1104-17FICO261218C01680000
1,670 C57.600%1103-31FICO261218C01670000
1,660 C00%0FICO261218C01660000
1,650 C93.000%1005-22FICO261218C01650000
1,640 C17.000%1108-17FICO261218C01640000
1,630 C00%0FICO261218C01630000
1,620 C00%0FICO261218C01620000
1,610 C00%0FICO261218C01610000
1,600 C25.00+2.59%1108-13FICO261218C01600000
1,590 C00%0FICO261218C01590000
1,580 C00%0FICO261218C01580000
1,570 C00%0FICO261218C01570000
1,560 C69.630%5504-20FICO261218C01560000
1,550 C252.000%1101-28FICO261218C01550000
1,540 C00%0FICO261218C01540000
1,530 C128.750%1107-28FICO261218C01530000
1,520 C132.600%1107-28FICO261218C01520000
1,510 C00%0FICO261218C01510000
1,500 C29.39+4.96%1808-04FICO261218C01500000
1,490 C00%0FICO261218C01490000
1,480 C166.88+116.11%1207-29FICO261218C01480000
1,470 C00%0FICO261218C01470000
1,460 C00%0FICO261218C01460000
1,450 C00%0FICO261218C01450000
1,440 C130.00-4.21%1905-19FICO261218C01440000
1,430 C00%0FICO261218C01430000
1,420 C00%0FICO261218C01420000
1,410 C00%0FICO261218C01410000
1,400 C201.00+16.21%21905-28FICO261218C01400000
1,390 C182.150%2103-17FICO261218C01390000
1,380 C144.00+63.41%1107-13FICO261218C01380000
1,360 C00%0FICO261218C01360000
1,340 C50.42-73.00%1108-03FICO261218C01340000
1,320 C52.35-74.61%1408-11FICO261218C01320000
1,300 C91.82+39.76%1408-19FICO261218C01300000
1,280 C66.80-60.17%11308-07FICO261218C01280000
1,260 C67.70-39.12%22408-11FICO261218C01260000
1,240 C90.00-24.18%12108-19FICO261218C01240000
1,220 C240.27+126.46%1106-02FICO261218C01220000
1,200 C148.00+9.65%11905-06FICO261218C01200000
1,180 C193.30-11.74%8606-30FICO261218C01180000
1,160 C151.35-2.69%2908-20FICO261218C01160000
1,140 C122.00+13.07%11608-18FICO261218C01140000
1,120 C108.00-35.17%12008-03FICO261218C01120000
1,100 C181.80+29.03%2408-20FICO261218C01100000
1,080 C142.20-9.46%2808-17FICO261218C01080000
1,060 C152.81+3.25%5908-18FICO261218C01060000
1,040 C149.90-31.24%482808-03FICO261218C01040000
1,020 C143.70-34.71%6408-11FICO261218C01020000
1,000 C153.00-42.57%14608-11FICO261218C01000000
980 C162.000%2108-11FICO261218C00980000
960 C209.000%2104-22FICO261218C00960000
940 C00%0FICO261218C00940000
920 C00%0FICO261218C00920000
900 C260.00+0.31%1208-14FICO261218C00900000
880 C00%0FICO261218C00880000
860 C324.070%4405-04FICO261218C00860000
840 C00%0FICO261218C00840000
820 C00%0FICO261218C00820000
800 C465.100%1106-04FICO261218C00800000
780 C00%0FICO261218C00780000
760 C317.000%1104-23FICO261218C00760000
740 C444.00+30.62%1108-19FICO261218C00740000
720 C398.200%1104-10FICO261218C00720000
700 C543.700%1107-30FICO261218C00700000
680 C477.010%3304-06FICO261218C00680000
660 C589.000%1103-17FICO261218C00660000
640 C00%0FICO261218C00640000
620 C00%0FICO261218C00620000
600 C630.500%1103-18FICO261218C00600000
580 C00%0FICO261218C00580000
570 C00%0FICO261218C00570000
560 C00%0FICO261218C00560000
550 C00%0FICO261218C00550000
540 C697.200%1107-30FICO261218C00540000
530 C00%0FICO261218C00530000
520 C00%0FICO261218C00520000
510 C00%0FICO261218C00510000
500 C00%0FICO261218C00500000
490 C00%0FICO261218C00490000
480 C00%0FICO261218C00480000
470 C00%0FICO261218C00470000
460 C00%0FICO261218C00460000
Puts
StrikePriceChangeVolOILastContract Name
2,700 P00%0FICO261218P02700000
2,600 P00%0FICO261218P02600000
2,500 P954.000%2201-23FICO261218P02500000
2,480 P00%0FICO261218P02480000
2,470 P1,309.900%1005-20FICO261218P02470000
2,460 P926.000%2201-29FICO261218P02460000
2,450 P916.00+23.05%2201-29FICO261218P02450000
2,440 P00%0FICO261218P02440000
2,430 P00%0FICO261218P02430000
2,420 P00%0FICO261218P02420000
2,410 P00%0FICO261218P02410000
2,400 P00%0FICO261218P02400000
2,390 P00%0FICO261218P02390000
2,380 P00%0FICO261218P02380000
2,370 P00%0FICO261218P02370000
2,360 P00%0FICO261218P02360000
2,350 P00%0FICO261218P02350000
2,340 P00%0FICO261218P02340000
2,330 P00%0FICO261218P02330000
2,320 P00%0FICO261218P02320000
2,310 P00%0FICO261218P02310000
2,300 P00%0FICO261218P02300000
2,290 P00%0FICO261218P02290000
2,280 P00%0FICO261218P02280000
2,270 P00%0FICO261218P02270000
2,260 P00%0FICO261218P02260000
2,250 P00%0FICO261218P02250000
2,240 P00%0FICO261218P02240000
2,230 P00%0FICO261218P02230000
2,220 P00%0FICO261218P02220000
2,210 P850.800%1102-12FICO261218P02210000
2,200 P00%0FICO261218P02200000
2,190 P00%0FICO261218P02190000
2,180 P00%0FICO261218P02180000
2,170 P00%0FICO261218P02170000
2,160 P802.300%1102-12FICO261218P02160000
2,150 P00%0FICO261218P02150000
2,140 P00%0FICO261218P02140000
2,130 P00%0FICO261218P02130000
2,120 P00%0FICO261218P02120000
2,110 P00%0FICO261218P02110000
2,100 P00%0FICO261218P02100000
2,090 P00%0FICO261218P02090000
2,080 P00%0FICO261218P02080000
2,070 P00%0FICO261218P02070000
2,060 P00%0FICO261218P02060000
2,050 P00%0FICO261218P02050000
2,040 P00%0FICO261218P02040000
2,030 P00%0FICO261218P02030000
2,020 P00%0FICO261218P02020000
2,010 P00%0FICO261218P02010000
2,000 P00%0FICO261218P02000000
1,990 P00%0FICO261218P01990000
1,980 P00%0FICO261218P01980000
1,970 P00%0FICO261218P01970000
1,960 P00%0FICO261218P01960000
1,950 P00%0FICO261218P01950000
1,940 P00%0FICO261218P01940000
1,930 P00%0FICO261218P01930000
1,920 P00%0FICO261218P01920000
1,910 P00%0FICO261218P01910000
1,900 P00%0FICO261218P01900000
1,890 P00%0FICO261218P01890000
1,880 P00%0FICO261218P01880000
1,870 P00%0FICO261218P01870000
1,860 P00%0FICO261218P01860000
1,850 P00%0FICO261218P01850000
1,840 P00%0FICO261218P01840000
1,830 P00%0FICO261218P01830000
1,820 P00%0FICO261218P01820000
1,810 P309.300%1111-19FICO261218P01810000
1,800 P304.10-12.11%11011-19FICO261218P01800000
1,790 P300.300%1111-19FICO261218P01790000
1,780 P294.800%1111-19FICO261218P01780000
1,770 P289.600%1111-19FICO261218P01770000
1,760 P284.400%1111-19FICO261218P01760000
1,750 P279.200%1111-19FICO261218P01750000
1,740 P272.400%1111-19FICO261218P01740000
1,730 P266.700%1111-19FICO261218P01730000
1,720 P262.400%1111-19FICO261218P01720000
1,710 P258.500%1111-19FICO261218P01710000
1,700 P280.80+26.89%1201-06FICO261218P01700000
1,690 P275.20+26.84%1201-06FICO261218P01690000
1,680 P243.300%1111-19FICO261218P01680000
1,670 P238.300%1111-19FICO261218P01670000
1,660 P233.900%1111-19FICO261218P01660000
1,650 P229.300%1111-19FICO261218P01650000
1,640 P340.97+23.71%6607-28FICO261218P01640000
1,630 P00%0FICO261218P01630000
1,620 P00%0FICO261218P01620000
1,610 P00%0FICO261218P01610000
1,600 P00%0FICO261218P01600000
1,590 P00%0FICO261218P01590000
1,580 P00%0FICO261218P01580000
1,570 P00%0FICO261218P01570000
1,560 P515.79+11.94%9904-06FICO261218P01560000
1,550 P278.47+23.05%6607-28FICO261218P01550000
1,540 P214.070%1101-22FICO261218P01540000
1,530 P00%0FICO261218P01530000
1,520 P00%0FICO261218P01520000
1,510 P00%0FICO261218P01510000
1,500 P00%0FICO261218P01500000
1,490 P00%0FICO261218P01490000
1,480 P00%0FICO261218P01480000
1,470 P00%0FICO261218P01470000
1,460 P423.100%1104-08FICO261218P01460000
1,450 P415.600%1104-08FICO261218P01450000
1,440 P392.300%2103-13FICO261218P01440000
1,430 P00%0FICO261218P01430000
1,420 P230.330%1102-05FICO261218P01420000
1,410 P00%0FICO261218P01410000
1,400 P294.57-22.72%5608-19FICO261218P01400000
1,390 P301.84+47.60%1106-08FICO261218P01390000
1,380 P295.14+47.94%1106-08FICO261218P01380000
1,360 P175.580%241207-28FICO261218P01360000
1,340 P289.62-12.93%5908-18FICO261218P01340000
1,320 P312.64+46.80%1208-03FICO261218P01320000
1,300 P345.36+165.66%131404-29FICO261218P01300000
1,280 P246.540%1103-11FICO261218P01280000
1,260 P162.600%2107-10FICO261218P01260000
1,240 P214.00-35.74%1206-11FICO261218P01240000
1,220 P00%0FICO261218P01220000
1,200 P102.00-56.61%57407-28FICO261218P01200000
1,180 P00%0FICO261218P01180000
1,160 P192.60-25.38%21308-10FICO261218P01160000
1,140 P127.50-27.47%13308-19FICO261218P01140000
1,120 P172.62-26.87%12708-12FICO261218P01120000
1,100 P143.76+35.49%42908-13FICO261218P01100000
1,080 P97.72-35.60%51408-19FICO261218P01080000
1,060 P83.40-30.50%384908-19FICO261218P01060000
1,040 P131.25-30.20%101706-18FICO261218P01040000
1,020 P121.68-3.43%6208-11FICO261218P01020000
1,000 P74.08+8.15%1707-30FICO261218P01000000
980 P67.53-60.80%1807-30FICO261218P00980000
960 P155.60+43.81%1503-26FICO261218P00960000
940 P90.10+18.71%1308-06FICO261218P00940000
920 P55.00-35.39%3508-14FICO261218P00920000
900 P72.25+59.85%2508-03FICO261218P00900000
880 P67.60+5.99%1608-06FICO261218P00880000
860 P26.80-29.47%11608-20FICO261218P00860000
840 P33.10-36.50%5708-18FICO261218P00840000
820 P40.35-43.80%1705-28FICO261218P00820000
800 P19.00-53.56%151908-19FICO261218P00800000
780 P36.03+70.35%1508-10FICO261218P00780000
760 P13.94-36.14%23508-20FICO261218P00760000
740 P16.50-73.13%3508-18FICO261218P00740000
720 P10.90-54.55%2508-20FICO261218P00720000
700 P12.20-49.59%11107-30FICO261218P00700000
680 P15.00-30.88%1208-03FICO261218P00680000
660 P15.20-30.91%111606-29FICO261218P00660000
640 P20.00+15.61%1306-18FICO261218P00640000
620 P7.00-53.02%1307-30FICO261218P00620000
600 P15.50-13.65%1806-08FICO261218P00600000
580 P8.300%1107-30FICO261218P00580000
570 P00%0FICO261218P00570000
560 P18.00-50.00%3405-18FICO261218P00560000
550 P12.00-51.53%2405-20FICO261218P00550000
540 P00%0FICO261218P00540000
530 P00%0FICO261218P00530000
520 P4.00-85.55%2407-29FICO261218P00520000
510 P6.45-61.24%643406-16FICO261218P00510000
500 P5.80-62.63%4306-16FICO261218P00500000
490 P5.20-64.19%1306-23FICO261218P00490000
480 P2.50-16.67%1107-15FICO261218P00480000
470 P1.80+50.00%1308-18FICO261218P00470000
460 P1.40-80.28%2308-17FICO261218P00460000


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