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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7835357


FICO Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

FICO Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

FICO Jun 17, 2027 Exp. - Max Pain @ $1,400.00

Puts
Calls


FICO Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,100 C25.100%18908-13FICO270617C02100000
2,080 C00%0FICO270617C02080000
2,060 C00%0FICO270617C02060000
2,040 C00%0FICO270617C02040000
2,020 C00%0FICO270617C02020000
2,000 C00%0FICO270617C02000000
1,980 C00%0FICO270617C01980000
1,960 C36.000%311608-13FICO270617C01960000
1,940 C107.460%1107-28FICO270617C01940000
1,920 C00%0FICO270617C01920000
1,900 C00%0FICO270617C01900000
1,880 C44.760%4208-13FICO270617C01880000
1,860 C00%0FICO270617C01860000
1,840 C00%0FICO270617C01840000
1,820 C00%0FICO270617C01820000
1,800 C50.330%8308-13FICO270617C01800000
1,780 C00%0FICO270617C01780000
1,760 C00%0FICO270617C01760000
1,740 C00%0FICO270617C01740000
1,720 C00%0FICO270617C01720000
1,700 C78.20-34.83%3308-19FICO270617C01700000
1,680 C00%0FICO270617C01680000
1,670 C00%0FICO270617C01670000
1,660 C00%0FICO270617C01660000
1,650 C00%0FICO270617C01650000
1,640 C86.25+23.21%12308-19FICO270617C01640000
1,630 C00%0FICO270617C01630000
1,620 C00%0FICO270617C01620000
1,610 C00%0FICO270617C01610000
1,600 C00%0FICO270617C01600000
1,590 C00%0FICO270617C01590000
1,580 C00%0FICO270617C01580000
1,570 C113.400%3306-22FICO270617C01570000
1,560 C00%0FICO270617C01560000
1,550 C00%0FICO270617C01550000
1,540 C00%0FICO270617C01540000
1,530 C00%0FICO270617C01530000
1,520 C00%0FICO270617C01520000
1,510 C00%0FICO270617C01510000
1,500 C124.75-19.61%1308-19FICO270617C01500000
1,490 C169.600%1107-22FICO270617C01490000
1,480 C172.30+31.83%1307-22FICO270617C01480000
1,470 C00%0FICO270617C01470000
1,460 C00%0FICO270617C01460000
1,450 C175.000%1106-26FICO270617C01450000
1,440 C185.400%1107-22FICO270617C01440000
1,430 C00%0FICO270617C01430000
1,420 C192.000%1107-22FICO270617C01420000
1,410 C00%0FICO270617C01410000
1,400 C00%0FICO270617C01400000
1,390 C121.00+5.22%1208-13FICO270617C01390000
1,380 C00%0FICO270617C01380000
1,360 C141.10-13.17%4507-31FICO270617C01360000
1,340 C136.40-19.62%2307-31FICO270617C01340000
1,320 C00%0FICO270617C01320000
1,300 C00%0FICO270617C01300000
1,280 C00%0FICO270617C01280000
1,260 C00%0FICO270617C01260000
1,240 C155.00+3.33%1108-04FICO270617C01240000
1,220 C00%0FICO270617C01220000
1,200 C190.00+11.76%2208-14FICO270617C01200000
1,180 C00%0FICO270617C01180000
1,160 C238.100%1107-30FICO270617C01160000
1,140 C00%0FICO270617C01140000
1,120 C00%0FICO270617C01120000
1,100 C00%0FICO270617C01100000
1,080 C00%0FICO270617C01080000
1,060 C00%0FICO270617C01060000
1,040 C00%0FICO270617C01040000
1,020 C00%0FICO270617C01020000
1,000 C281.00+9.77%2208-14FICO270617C01000000
980 C00%0FICO270617C00980000
960 C279.300%1108-10FICO270617C00960000
940 C00%0FICO270617C00940000
920 C00%0FICO270617C00920000
900 C300.000%6308-03FICO270617C00900000
880 C00%0FICO270617C00880000
860 C00%0FICO270617C00860000
840 C00%0FICO270617C00840000
820 C00%0FICO270617C00820000
800 C00%0FICO270617C00800000
780 C00%0FICO270617C00780000
760 C00%0FICO270617C00760000
740 C00%0FICO270617C00740000
720 C00%0FICO270617C00720000
700 C00%0FICO270617C00700000
680 C00%0FICO270617C00680000
660 C00%0FICO270617C00660000
640 C00%0FICO270617C00640000
620 C00%0FICO270617C00620000
600 C00%0FICO270617C00600000
580 C00%0FICO270617C00580000
560 C00%0FICO270617C00560000
540 C00%0FICO270617C00540000
520 C00%0FICO270617C00520000
Puts
StrikePriceChangeVolOILastContract Name
2,100 P00%0FICO270617P02100000
2,080 P00%0FICO270617P02080000
2,060 P00%0FICO270617P02060000
2,040 P00%0FICO270617P02040000
2,020 P00%0FICO270617P02020000
2,000 P00%0FICO270617P02000000
1,980 P00%0FICO270617P01980000
1,960 P00%0FICO270617P01960000
1,940 P00%0FICO270617P01940000
1,920 P00%0FICO270617P01920000
1,900 P00%0FICO270617P01900000
1,880 P00%0FICO270617P01880000
1,860 P00%0FICO270617P01860000
1,840 P00%0FICO270617P01840000
1,820 P00%0FICO270617P01820000
1,800 P00%0FICO270617P01800000
1,780 P00%0FICO270617P01780000
1,760 P00%0FICO270617P01760000
1,740 P00%0FICO270617P01740000
1,720 P00%0FICO270617P01720000
1,700 P00%0FICO270617P01700000
1,680 P00%0FICO270617P01680000
1,670 P00%0FICO270617P01670000
1,660 P00%0FICO270617P01660000
1,650 P00%0FICO270617P01650000
1,640 P00%0FICO270617P01640000
1,630 P00%0FICO270617P01630000
1,620 P00%0FICO270617P01620000
1,610 P00%0FICO270617P01610000
1,600 P00%0FICO270617P01600000
1,590 P00%0FICO270617P01590000
1,580 P00%0FICO270617P01580000
1,570 P00%0FICO270617P01570000
1,560 P00%0FICO270617P01560000
1,550 P499.150%8808-13FICO270617P01550000
1,540 P00%0FICO270617P01540000
1,530 P00%0FICO270617P01530000
1,520 P00%0FICO270617P01520000
1,510 P00%0FICO270617P01510000
1,500 P00%0FICO270617P01500000
1,490 P00%0FICO270617P01490000
1,480 P00%0FICO270617P01480000
1,470 P00%0FICO270617P01470000
1,460 P00%0FICO270617P01460000
1,450 P00%0FICO270617P01450000
1,440 P00%0FICO270617P01440000
1,430 P00%0FICO270617P01430000
1,420 P00%0FICO270617P01420000
1,410 P00%0FICO270617P01410000
1,400 P384.800%161608-13FICO270617P01400000
1,390 P00%0FICO270617P01390000
1,380 P00%0FICO270617P01380000
1,360 P00%0FICO270617P01360000
1,340 P00%0FICO270617P01340000
1,320 P00%0FICO270617P01320000
1,300 P00%0FICO270617P01300000
1,280 P00%0FICO270617P01280000
1,260 P303.200%1107-31FICO270617P01260000
1,240 P00%0FICO270617P01240000
1,220 P183.100%232307-28FICO270617P01220000
1,200 P248.99-13.84%4408-13FICO270617P01200000
1,180 P219.700%1107-21FICO270617P01180000
1,160 P00%0FICO270617P01160000
1,140 P196.350%2107-30FICO270617P01140000
1,120 P00%0FICO270617P01120000
1,100 P183.60-19.11%7408-13FICO270617P01100000
1,080 P00%0FICO270617P01080000
1,060 P163.59-15.24%3308-13FICO270617P01060000
1,040 P140.040%3208-19FICO270617P01040000
1,020 P00%0FICO270617P01020000
1,000 P165.00+22.22%101108-03FICO270617P01000000
980 P00%0FICO270617P00980000
960 P00%0FICO270617P00960000
940 P00%0FICO270617P00940000
920 P112.59-13.84%1108-14FICO270617P00920000
900 P97.95+9.93%1207-30FICO270617P00900000
880 P81.00-4.75%1107-20FICO270617P00880000
860 P90.71-15.12%1208-14FICO270617P00860000
840 P00%0FICO270617P00840000
820 P00%0FICO270617P00820000
800 P58.66-16.14%1208-20FICO270617P00800000
780 P79.77-2.72%1208-11FICO270617P00780000
760 P62.50-18.28%6408-13FICO270617P00760000
740 P70.000%1108-04FICO270617P00740000
720 P64.10+0.16%1308-06FICO270617P00720000
700 P59.34+5.03%1408-06FICO270617P00700000
680 P00%0FICO270617P00680000
660 P00%0FICO270617P00660000
640 P32.00-5.88%1108-19FICO270617P00640000
620 P00%0FICO270617P00620000
600 P00%0FICO270617P00600000
580 P00%0FICO270617P00580000
560 P29.000%1108-04FICO270617P00560000
540 P18.850%5508-19FICO270617P00540000
520 P16.85-7.42%6708-19FICO270617P00520000


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