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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16212261215


FICO Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

FICO Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

FICO Mar 19, 2027 Exp. - Max Pain @ $1,060.00

Puts
Calls


FICO Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,100 C00%0FICO270319C02100000
2,080 C50.00+177.78%1107-28FICO270319C02080000
2,060 C88.900%1102-27FICO270319C02060000
2,040 C15.180%4208-13FICO270319C02040000
2,020 C125.600%2203-04FICO270319C02020000
2,000 C16.73-68.09%2308-07FICO270319C02000000
1,980 C97.000%42103-10FICO270319C01980000
1,960 C00%0FICO270319C01960000
1,940 C00%0FICO270319C01940000
1,920 C00%0FICO270319C01920000
1,900 C21.400%6308-13FICO270319C01900000
1,880 C00%0FICO270319C01880000
1,860 C00%0FICO270319C01860000
1,840 C00%0FICO270319C01840000
1,820 C48.60-36.05%1207-21FICO270319C01820000
1,800 C67.63-20.90%1306-16FICO270319C01800000
1,780 C79.000%1007-02FICO270319C01780000
1,760 C111.600%2202-25FICO270319C01760000
1,740 C00%0FICO270319C01740000
1,720 C43.84-36.97%2208-19FICO270319C01720000
1,700 C35.82-62.35%2307-31FICO270319C01700000
1,680 C00%0FICO270319C01680000
1,670 C00%0FICO270319C01670000
1,660 C00%0FICO270319C01660000
1,650 C00%0FICO270319C01650000
1,640 C00%0FICO270319C01640000
1,630 C00%0FICO270319C01630000
1,620 C102.80+19.53%1104-02FICO270319C01620000
1,610 C00%0FICO270319C01610000
1,600 C45.05-72.39%1108-06FICO270319C01600000
1,590 C00%0FICO270319C01590000
1,580 C00%0FICO270319C01580000
1,570 C00%0FICO270319C01570000
1,560 C00%0FICO270319C01560000
1,550 C00%0FICO270319C01550000
1,540 C00%0FICO270319C01540000
1,530 C00%0FICO270319C01530000
1,520 C00%0FICO270319C01520000
1,510 C00%0FICO270319C01510000
1,500 C199.28+81.08%1107-28FICO270319C01500000
1,490 C00%0FICO270319C01490000
1,480 C128.400%1106-30FICO270319C01480000
1,470 C00%0FICO270319C01470000
1,460 C00%0FICO270319C01460000
1,450 C93.44+38.82%2308-19FICO270319C01450000
1,440 C00%0FICO270319C01440000
1,430 C100.25-38.80%2207-30FICO270319C01430000
1,420 C65.50-36.69%1408-11FICO270319C01420000
1,410 C66.70-36.39%1208-11FICO270319C01410000
1,400 C69.30-11.15%1208-11FICO270319C01400000
1,390 C70.30-61.39%1108-11FICO270319C01390000
1,380 C250.60+64.02%242307-28FICO270319C01380000
1,360 C125.300%1104-14FICO270319C01360000
1,340 C91.480%2208-07FICO270319C01340000
1,320 C00%0FICO270319C01320000
1,300 C117.05-26.34%2607-31FICO270319C01300000
1,280 C00%0FICO270319C01280000
1,260 C233.50-13.44%12707-10FICO270319C01260000
1,240 C125.60-31.10%22708-04FICO270319C01240000
1,220 C225.00+0.10%21107-30FICO270319C01220000
1,200 C194.22+1.85%1207-30FICO270319C01200000
1,180 C00%0FICO270319C01180000
1,160 C196.00-24.21%171007-30FICO270319C01160000
1,140 C209.000%582207-30FICO270319C01140000
1,120 C212.970%422107-30FICO270319C01120000
1,100 C222.15-46.48%4307-30FICO270319C01100000
1,080 C225.00+8.93%1808-19FICO270319C01080000
1,060 C193.18+3.30%5408-10FICO270319C01060000
1,040 C199.20-0.51%11708-13FICO270319C01040000
1,020 C187.40-1.32%43708-12FICO270319C01020000
1,000 C247.25+24.50%21408-14FICO270319C01000000
980 C206.80-10.53%21408-11FICO270319C00980000
960 C238.85-18.26%2204-22FICO270319C00960000
940 C301.39+29.99%1104-14FICO270319C00940000
920 C00%0FICO270319C00920000
900 C306.15+12.66%2208-14FICO270319C00900000
880 C430.47-4.08%1407-30FICO270319C00880000
860 C00%0FICO270319C00860000
840 C00%0FICO270319C00840000
820 C00%0FICO270319C00820000
800 C00%0FICO270319C00800000
780 C00%0FICO270319C00780000
760 C00%0FICO270319C00760000
740 C00%0FICO270319C00740000
720 C00%0FICO270319C00720000
700 C00%0FICO270319C00700000
680 C00%0FICO270319C00680000
660 C00%0FICO270319C00660000
640 C00%0FICO270319C00640000
620 C536.20+17.28%1105-15FICO270319C00620000
600 C00%0FICO270319C00600000
580 C00%0FICO270319C00580000
570 C00%0FICO270319C00570000
560 C00%0FICO270319C00560000
550 C00%0FICO270319C00550000
540 C00%0FICO270319C00540000
530 C00%0FICO270319C00530000
520 C00%0FICO270319C00520000
510 C714.600%1106-04FICO270319C00510000
500 C00%0FICO270319C00500000
490 C00%0FICO270319C00490000
480 C646.170%1104-29FICO270319C00480000
470 C00%0FICO270319C00470000
460 C00%0FICO270319C00460000
Puts
StrikePriceChangeVolOILastContract Name
2,100 P00%0FICO270319P02100000
2,080 P00%0FICO270319P02080000
2,060 P00%0FICO270319P02060000
2,040 P00%0FICO270319P02040000
2,020 P994.000%1104-22FICO270319P02020000
2,000 P00%0FICO270319P02000000
1,980 P00%0FICO270319P01980000
1,960 P00%0FICO270319P01960000
1,940 P00%0FICO270319P01940000
1,920 P00%0FICO270319P01920000
1,900 P00%0FICO270319P01900000
1,880 P00%0FICO270319P01880000
1,860 P00%0FICO270319P01860000
1,840 P00%0FICO270319P01840000
1,820 P00%0FICO270319P01820000
1,800 P00%0FICO270319P01800000
1,780 P00%0FICO270319P01780000
1,760 P00%0FICO270319P01760000
1,740 P00%0FICO270319P01740000
1,720 P00%0FICO270319P01720000
1,700 P00%0FICO270319P01700000
1,680 P00%0FICO270319P01680000
1,670 P600.900%1104-08FICO270319P01670000
1,660 P00%0FICO270319P01660000
1,650 P00%0FICO270319P01650000
1,640 P00%0FICO270319P01640000
1,630 P00%0FICO270319P01630000
1,620 P00%0FICO270319P01620000
1,610 P00%0FICO270319P01610000
1,600 P00%0FICO270319P01600000
1,590 P00%0FICO270319P01590000
1,580 P00%0FICO270319P01580000
1,570 P00%0FICO270319P01570000
1,560 P00%0FICO270319P01560000
1,550 P00%0FICO270319P01550000
1,540 P432.60-16.49%9306-26FICO270319P01540000
1,530 P00%0FICO270319P01530000
1,520 P00%0FICO270319P01520000
1,510 P00%0FICO270319P01510000
1,500 P518.000%1005-01FICO270319P01500000
1,490 P524.490%1005-01FICO270319P01490000
1,480 P00%0FICO270319P01480000
1,470 P00%0FICO270319P01470000
1,460 P00%0FICO270319P01460000
1,450 P443.520%101003-12FICO270319P01450000
1,440 P00%0FICO270319P01440000
1,430 P00%0FICO270319P01430000
1,420 P00%0FICO270319P01420000
1,410 P00%0FICO270319P01410000
1,400 P318.66-3.25%1105-22FICO270319P01400000
1,390 P00%0FICO270319P01390000
1,380 P353.800%1103-16FICO270319P01380000
1,360 P308.00-11.57%1106-09FICO270319P01360000
1,340 P295.900%1106-09FICO270319P01340000
1,320 P265.40-17.86%1107-01FICO270319P01320000
1,300 P223.07-24.13%2207-10FICO270319P01300000
1,280 P213.24-25.15%2307-10FICO270319P01280000
1,260 P159.28-21.21%12307-28FICO270319P01260000
1,240 P207.70-13.06%1607-22FICO270319P01240000
1,220 P187.80-17.63%4207-14FICO270319P01220000
1,200 P202.63-22.78%3507-30FICO270319P01200000
1,180 P00%0FICO270319P01180000
1,160 P337.000%1104-10FICO270319P01160000
1,140 P174.00-19.44%6207-30FICO270319P01140000
1,120 P172.45+4.52%4307-31FICO270319P01120000
1,100 P160.00-1.48%11408-19FICO270319P01100000
1,080 P155.05+63.68%2207-31FICO270319P01080000
1,060 P165.18-5.61%21308-10FICO270319P01060000
1,040 P235.90+9.05%11204-24FICO270319P01040000
1,020 P103.94-56.60%1207-20FICO270319P01020000
1,000 P151.46+11.04%4708-06FICO270319P01000000
980 P215.86+29.26%8504-23FICO270319P00980000
960 P203.010%16804-23FICO270319P00960000
940 P104.85-27.11%1208-05FICO270319P00940000
920 P182.800%4204-23FICO270319P00920000
900 P57.00-14.93%152007-28FICO270319P00900000
880 P91.92-43.64%1206-12FICO270319P00880000
860 P97.35-45.38%1105-18FICO270319P00860000
840 P43.60-59.12%8907-27FICO270319P00840000
820 P73.55+64.54%2408-03FICO270319P00820000
800 P00%0FICO270319P00800000
780 P74.65-46.53%1105-18FICO270319P00780000
760 P44.50-61.64%1308-14FICO270319P00760000
740 P49.400%8406-16FICO270319P00740000
720 P46.00+1.77%1808-10FICO270319P00720000
700 P39.00-20.08%1708-11FICO270319P00700000
680 P00%0FICO270319P00680000
660 P36.710%1103-11FICO270319P00660000
640 P14.73-79.54%15007-29FICO270319P00640000
620 P33.20-40.65%2206-01FICO270319P00620000
600 P30.40-39.31%2306-01FICO270319P00600000
580 P20.000%1108-11FICO270319P00580000
570 P00%0FICO270319P00570000
560 P41.20+17.51%1204-13FICO270319P00560000
550 P00%0FICO270319P00550000
540 P37.100%1104-13FICO270319P00540000
530 P00%0FICO270319P00530000
520 P13.00-36.86%1208-07FICO270319P00520000
510 P00%0FICO270319P00510000
500 P11.05-72.95%11408-03FICO270319P00500000
490 P00%0FICO270319P00490000
480 P7.70+26.23%2208-13FICO270319P00480000
470 P5.300%1107-15FICO270319P00470000
460 P6.33+9.90%1407-31FICO270319P00460000


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