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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
178526351410


FICO Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

FICO Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

FICO Jan 15, 2027 Exp. - Max Pain @ $1,220.00

Puts
Calls


FICO Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,950 C2.23+123.00%14408-20FICO270115C02950000
2,900 C1.19-45.91%11008-20FICO270115C02900000
2,850 C1.10-8.33%1308-07FICO270115C02850000
2,800 C0.40-92.59%2308-04FICO270115C02800000
2,750 C00%0FICO270115C02750000
2,700 C00%0FICO270115C02700000
2,650 C00%0FICO270115C02650000
2,600 C8.300%1107-29FICO270115C02600000
2,550 C00%0FICO270115C02550000
2,500 C3.30-17.50%1207-30FICO270115C02500000
2,480 C3.600%1107-30FICO270115C02480000
2,460 C8.00+90.48%1607-27FICO270115C02460000
2,450 C3.600%1107-30FICO270115C02450000
2,440 C00%0FICO270115C02440000
2,420 C3.80-53.77%1407-30FICO270115C02420000
2,400 C4.20-93.34%1507-30FICO270115C02400000
2,380 C12.00-23.08%1104-08FICO270115C02380000
2,360 C84.400%1110-21FICO270115C02360000
2,350 C00%0FICO270115C02350000
2,340 C4.900%1107-30FICO270115C02340000
2,320 C00%0FICO270115C02320000
2,300 C10.00-92.89%1205-05FICO270115C02300000
2,280 C25.00+38.89%3302-25FICO270115C02280000
2,260 C00%0FICO270115C02260000
2,240 C15.300%4203-31FICO270115C02240000
2,220 C8.50-50.00%1207-30FICO270115C02220000
2,200 C18.25+78.05%2105-07FICO270115C02200000
2,180 C00%0FICO270115C02180000
2,160 C00%0FICO270115C02160000
2,140 C5.08-74.07%1107-31FICO270115C02140000
2,120 C00%0FICO270115C02120000
2,100 C21.00-46.29%1507-02FICO270115C02100000
2,080 C00%0FICO270115C02080000
2,060 C176.000%2210-15FICO270115C02060000
2,040 C00%0FICO270115C02040000
2,020 C18.00-28.00%1105-01FICO270115C02020000
2,000 C10.70+33.75%11908-19FICO270115C02000000
1,980 C59.12-47.73%1102-05FICO270115C01980000
1,960 C50.00-80.47%1107-28FICO270115C01960000
1,940 C12.000%5508-19FICO270115C01940000
1,920 C29.40+6.52%1205-06FICO270115C01920000
1,900 C61.10+87.42%1405-22FICO270115C01900000
1,880 C284.100%1111-19FICO270115C01880000
1,860 C291.900%1111-19FICO270115C01860000
1,840 C68.70+50.00%1505-22FICO270115C01840000
1,820 C15.78-92.29%1208-04FICO270115C01820000
1,800 C13.20-63.13%222208-11FICO270115C01800000
1,780 C82.50+117.56%1106-02FICO270115C01780000
1,760 C16.22-77.09%2908-17FICO270115C01760000
1,740 C34.80-23.98%1106-18FICO270115C01740000
1,720 C65.500%5506-03FICO270115C01720000
1,700 C74.00-25.21%1306-03FICO270115C01700000
1,680 C00%0FICO270115C01680000
1,670 C00%0FICO270115C01670000
1,660 C77.00-61.99%1305-18FICO270115C01660000
1,650 C137.200%1002-13FICO270115C01650000
1,640 C210.20-42.28%1103-03FICO270115C01640000
1,630 C179.100%1102-27FICO270115C01630000
1,620 C126.07+57.98%4907-29FICO270115C01620000
1,610 C129.80+35.21%5407-29FICO270115C01610000
1,600 C28.18+8.64%1708-13FICO270115C01600000
1,590 C229.200%1103-03FICO270115C01590000
1,580 C00%0FICO270115C01580000
1,570 C132.770%1102-12FICO270115C01570000
1,560 C56.40-67.21%1204-23FICO270115C01560000
1,550 C100.00+58.88%1407-13FICO270115C01550000
1,540 C34.00+0.65%11008-17FICO270115C01540000
1,530 C142.00-67.95%1203-17FICO270115C01530000
1,520 C35.42-49.36%2208-17FICO270115C01520000
1,510 C32.70-79.38%1208-11FICO270115C01510000
1,500 C33.25-79.44%31308-11FICO270115C01500000
1,490 C40.70-75.53%1108-07FICO270115C01490000
1,480 C42.30-75.01%1108-07FICO270115C01480000
1,470 C160.20-45.14%1203-17FICO270115C01470000
1,460 C00%0FICO270115C01460000
1,450 C46.70-75.49%1808-07FICO270115C01450000
1,440 C55.40-61.62%1908-04FICO270115C01440000
1,430 C41.50-67.35%1208-11FICO270115C01430000
1,420 C44.00-12.87%1308-11FICO270115C01420000
1,410 C52.40-61.10%1108-07FICO270115C01410000
1,400 C56.73+2.09%12408-17FICO270115C01400000
1,390 C53.20-62.35%4208-07FICO270115C01390000
1,380 C60.67+22.81%11508-17FICO270115C01380000
1,360 C60.60-60.34%4808-07FICO270115C01360000
1,340 C67.08+18.52%1508-17FICO270115C01340000
1,320 C100.00+44.09%1408-19FICO270115C01320000
1,300 C72.20-65.29%21408-03FICO270115C01300000
1,280 C85.08-61.86%1108-04FICO270115C01280000
1,260 C209.83-10.96%1207-13FICO270115C01260000
1,250 C92.200%1108-04FICO270115C01250000
1,240 C94.00-61.19%12608-13FICO270115C01240000
1,230 C226.150%1107-13FICO270115C01230000
1,220 C104.05-49.27%15208-17FICO270115C01220000
1,210 C00%0FICO270115C01210000
1,200 C111.17+3.35%15508-17FICO270115C01200000
1,190 C00%0FICO270115C01190000
1,180 C156.18-80.19%884307-30FICO270115C01180000
1,170 C168.000%5207-30FICO270115C01170000
1,160 C125.90+6.42%51008-18FICO270115C01160000
1,150 C00%0FICO270115C01150000
1,140 C133.10-22.41%14008-04FICO270115C01140000
1,130 C00%0FICO270115C01130000
1,120 C181.58-5.88%402107-30FICO270115C01120000
1,110 C00%0FICO270115C01110000
1,100 C351.97+124.69%1207-28FICO270115C01100000
1,090 C00%0FICO270115C01090000
1,080 C152.00-2.63%1508-17FICO270115C01080000
1,070 C154.700%5508-03FICO270115C01070000
1,060 C141.00-12.14%11708-11FICO270115C01060000
1,050 C185.00+23.01%1508-13FICO270115C01050000
1,040 C171.40-49.59%783708-04FICO270115C01040000
1,030 C174.00+7.41%1108-07FICO270115C01030000
1,020 C155.70-15.15%12508-11FICO270115C01020000
1,010 C00%0FICO270115C01010000
1,000 C194.05-52.61%2708-04FICO270115C01000000
990 C00%0FICO270115C00990000
980 C163.000%2104-22FICO270115C00980000
970 C00%0FICO270115C00970000
960 C215.270%101004-22FICO270115C00960000
940 C299.10+47.04%1104-16FICO270115C00940000
920 C00%0FICO270115C00920000
900 C377.68+72.68%1207-15FICO270115C00900000
880 C00%0FICO270115C00880000
860 C00%0FICO270115C00860000
840 C00%0FICO270115C00840000
820 C00%0FICO270115C00820000
800 C00%0FICO270115C00800000
780 C00%0FICO270115C00780000
760 C00%0FICO270115C00760000
740 C402.20+4.20%1105-04FICO270115C00740000
720 C00%0FICO270115C00720000
700 C00%0FICO270115C00700000
680 C483.730%3304-06FICO270115C00680000
660 C00%0FICO270115C00660000
640 C00%0FICO270115C00640000
620 C00%0FICO270115C00620000
600 C00%0FICO270115C00600000
580 C00%0FICO270115C00580000
570 C00%0FICO270115C00570000
560 C00%0FICO270115C00560000
550 C00%0FICO270115C00550000
540 C476.900%1104-10FICO270115C00540000
530 C00%0FICO270115C00530000
520 C492.700%1104-10FICO270115C00520000
510 C00%0FICO270115C00510000
500 C608.65+10.83%1108-18FICO270115C00500000
490 C00%0FICO270115C00490000
480 C00%0FICO270115C00480000
470 C00%0FICO270115C00470000
460 C00%0FICO270115C00460000
Puts
StrikePriceChangeVolOILastContract Name
2,950 P1,145.50+3.24%1111-28FICO270115P02950000
2,900 P00%0FICO270115P02900000
2,850 P00%0FICO270115P02850000
2,800 P00%0FICO270115P02800000
2,750 P947.10+1.88%1112-16FICO270115P02750000
2,700 P00%0FICO270115P02700000
2,650 P00%0FICO270115P02650000
2,600 P00%0FICO270115P02600000
2,550 P00%0FICO270115P02550000
2,500 P00%0FICO270115P02500000
2,480 P00%0FICO270115P02480000
2,460 P00%0FICO270115P02460000
2,450 P1,077.000%4002-05FICO270115P02450000
2,440 P00%0FICO270115P02440000
2,420 P00%0FICO270115P02420000
2,400 P00%0FICO270115P02400000
2,380 P00%0FICO270115P02380000
2,360 P00%0FICO270115P02360000
2,350 P00%0FICO270115P02350000
2,340 P00%0FICO270115P02340000
2,320 P00%0FICO270115P02320000
2,300 P00%0FICO270115P02300000
2,280 P00%0FICO270115P02280000
2,260 P00%0FICO270115P02260000
2,240 P00%0FICO270115P02240000
2,220 P00%0FICO270115P02220000
2,200 P00%0FICO270115P02200000
2,180 P00%0FICO270115P02180000
2,160 P00%0FICO270115P02160000
2,140 P00%0FICO270115P02140000
2,120 P00%0FICO270115P02120000
2,100 P00%0FICO270115P02100000
2,080 P00%0FICO270115P02080000
2,060 P00%0FICO270115P02060000
2,040 P00%0FICO270115P02040000
2,020 P00%0FICO270115P02020000
2,000 P00%0FICO270115P02000000
1,980 P00%0FICO270115P01980000
1,960 P00%0FICO270115P01960000
1,940 P00%0FICO270115P01940000
1,920 P00%0FICO270115P01920000
1,900 P00%0FICO270115P01900000
1,880 P00%0FICO270115P01880000
1,860 P313.90+0.77%1212-26FICO270115P01860000
1,840 P00%0FICO270115P01840000
1,820 P299.000%1111-13FICO270115P01820000
1,800 P283.11-32.22%4412-01FICO270115P01800000
1,780 P00%0FICO270115P01780000
1,760 P263.00-2.01%1112-01FICO270115P01760000
1,740 P528.33+111.33%7307-14FICO270115P01740000
1,720 P239.30-2.13%1112-26FICO270115P01720000
1,700 P235.25+0.02%1112-01FICO270115P01700000
1,680 P264.00+14.53%1101-12FICO270115P01680000
1,670 P224.700%1111-13FICO270115P01670000
1,660 P220.700%1111-13FICO270115P01660000
1,650 P217.20+7.37%1211-13FICO270115P01650000
1,640 P361.30+69.70%1203-09FICO270115P01640000
1,630 P200.10-4.07%1312-26FICO270115P01630000
1,620 P253.700%1001-16FICO270115P01620000
1,610 P355.70+1.69%1203-03FICO270115P01610000
1,600 P211.00-12.14%1101-09FICO270115P01600000
1,590 P00%0FICO270115P01590000
1,580 P00%0FICO270115P01580000
1,570 P584.92+84.28%1204-28FICO270115P01570000
1,560 P576.32+171.85%1304-28FICO270115P01560000
1,550 P393.54-31.59%1205-22FICO270115P01550000
1,540 P00%0FICO270115P01540000
1,530 P305.500%1103-03FICO270115P01530000
1,520 P00%0FICO270115P01520000
1,510 P278.800%1102-10FICO270115P01510000
1,500 P552.11+68.33%11004-13FICO270115P01500000
1,490 P472.00-2.68%2604-17FICO270115P01490000
1,480 P285.00+82.69%1102-03FICO270115P01480000
1,470 P00%0FICO270115P01470000
1,460 P180.00+2.86%1110-14FICO270115P01460000
1,450 P455.00+5.20%11103-26FICO270115P01450000
1,440 P188.00+9.30%1201-20FICO270115P01440000
1,430 P208.40-11.21%5607-29FICO270115P01430000
1,420 P345.88+57.18%1403-11FICO270115P01420000
1,410 P192.48-10.50%14907-29FICO270115P01410000
1,400 P302.80-25.02%51008-19FICO270115P01400000
1,390 P230.15+26.29%2202-03FICO270115P01390000
1,380 P251.86+34.33%1807-30FICO270115P01380000
1,360 P366.80+103.13%1908-06FICO270115P01360000
1,340 P298.07-15.01%5808-18FICO270115P01340000
1,320 P334.60+104.00%34208-06FICO270115P01320000
1,300 P319.10+124.40%22108-06FICO270115P01300000
1,280 P172.95-6.43%21807-27FICO270115P01280000
1,260 P169.01-3.59%26307-13FICO270115P01260000
1,250 P160.20-1.29%13607-13FICO270115P01250000
1,240 P162.20-24.38%2207-10FICO270115P01240000
1,230 P00%0FICO270115P01230000
1,220 P248.80+36.33%52608-04FICO270115P01220000
1,210 P241.350%1108-03FICO270115P01210000
1,200 P151.46-6.45%1507-16FICO270115P01200000
1,190 P194.670%101006-16FICO270115P01190000
1,180 P180.14-3.17%2306-29FICO270115P01180000
1,170 P186.35-10.84%2206-08FICO270115P01170000
1,160 P175.70-2.63%21706-26FICO270115P01160000
1,150 P187.40-7.50%2206-24FICO270115P01150000
1,140 P182.70+24.24%11108-13FICO270115P01140000
1,130 P195.50+44.81%1108-04FICO270115P01130000
1,120 P147.75+7.85%202407-31FICO270115P01120000
1,110 P134.500%2107-30FICO270115P01110000
1,100 P124.05+59.41%3607-30FICO270115P01100000
1,090 P166.84-4.79%2106-23FICO270115P01090000
1,080 P194.100%4404-08FICO270115P01080000
1,070 P104.58-34.72%5608-19FICO270115P01070000
1,060 P142.12-5.88%151008-10FICO270115P01060000
1,050 P142.550%1106-03FICO270115P01050000
1,040 P126.40-10.58%32008-05FICO270115P01040000
1,030 P139.90+1.13%1208-04FICO270115P01030000
1,020 P83.00-33.60%12008-19FICO270115P01020000
1,010 P00%0FICO270115P01010000
1,000 P75.00-22.68%1808-19FICO270115P01000000
990 P00%0FICO270115P00990000
980 P00%0FICO270115P00980000
970 P00%0FICO270115P00970000
960 P71.81-1.67%2507-30FICO270115P00960000
940 P160.000%1104-30FICO270115P00940000
920 P61.20+12.09%1807-30FICO270115P00920000
900 P70.46-14.18%13108-05FICO270115P00900000
880 P74.40+4.79%1508-04FICO270115P00880000
860 P39.90+9.32%1307-30FICO270115P00860000
840 P58.500%1108-03FICO270115P00840000
820 P38.55+25.57%5708-18FICO270115P00820000
800 P46.90+6.23%12508-11FICO270115P00800000
780 P26.52-40.80%11007-21FICO270115P00780000
760 P20.40-49.38%1508-19FICO270115P00760000
740 P37.00-59.68%6406-16FICO270115P00740000
720 P24.31-27.65%1807-31FICO270115P00720000
700 P35.00+15.51%1606-23FICO270115P00700000
680 P16.00-15.57%1908-17FICO270115P00680000
660 P14.90-74.70%1508-14FICO270115P00660000
640 P18.00-66.29%1108-07FICO270115P00640000
620 P15.80-18.97%1608-03FICO270115P00620000
600 P8.20-13.68%2908-18FICO270115P00600000
580 P00%0FICO270115P00580000
570 P00%0FICO270115P00570000
560 P12.500%16806-16FICO270115P00560000
550 P11.10-6.72%11306-26FICO270115P00550000
540 P00%0FICO270115P00540000
530 P00%0FICO270115P00530000
520 P35.00+13.12%25204-22FICO270115P00520000
510 P00%0FICO270115P00510000
500 P7.160%1108-04FICO270115P00500000
490 P32.610%202004-22FICO270115P00490000
480 P4.10-86.69%42207-10FICO270115P00480000
470 P3.250%32607-10FICO270115P00470000
460 P3.74-61.04%1308-03FICO270115P00460000


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