Detailed FICO options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for FICO.
This page focuses on a single options expiration date for FICO – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for FICO into 2026-06-18.
This FICO 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on FICO expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FICO 260618C01800000 | 1800.00 | 34 | 23.1 | 38.6 | 1 | 102 | 45.26% | |
| FICO 260618C02420000 | 2420.00 | 3.4 | 0 | 14.2 | 1 | 56 | 50.47% | |
| FICO 260618C02950000 | 2950.00 | 0.3 | 0 | 0.5 | 1 | 24 | 45.86% | |
| FICO 260618C02220000 | 2220.00 | 80.4 | 16.5 | 32.8 | 1 | 23 | 58.03% | |
| FICO 260618C01680000 | 1680.00 | 50 | 42 | 61.1 | 1 | 14 | 46.06% | |
| FICO 260618C01500000 | 1500.00 | 93 | 99.8 | 114 | 2 | 13 | 47.46% | |
| FICO 260618C02000000 | 2000.00 | 32 | 2 | 19.3 | 1 | 9 | 45.73% | |
| FICO 260618C01580000 | 1580.00 | 73.38 | 71.9 | 88 | 4 | 6 | 47.04% | |
| FICO 260618C01520000 | 1520.00 | 74.81 | 93.5 | 108 | 1 | 4 | 47.66% | |
| FICO 260618C02120000 | 2120.00 | 61 | 92 | 107.8 | 0 | 4 | 85.93% | |
| FICO 260618C01880000 | 1880.00 | 28.2 | 11.6 | 29 | 1 | 4 | 45.30% | |
| FICO 260618C02200000 | 2200.00 | 69.2 | 72.4 | 87.4 | 3 | 4 | 82.40% | |
| FICO 260618C02750000 | 2750.00 | 4.6 | 0 | 14 | 1 | 3 | 59.21% | |
| FICO 260618C01440000 | 1440.00 | 98 | 124 | 139.9 | 0 | 3 | 48.60% | |
| FICO 260618C02900000 | 2900.00 | 13.4 | 0 | 14.5 | 1 | 3 | 63.15% | |
| FICO 260618C01220000 | 1220.00 | 447.3 | 502 | 520.1 | 1 | 3 | 139.22% | YES |
| FICO 260618C02180000 | 2180.00 | 67.2 | 77.2 | 92.1 | 0 | 3 | 83.27% | |
| FICO 260618C01240000 | 1240.00 | 340.8 | 236.8 | 248 | 1 | 3 | 51.78% | YES |
| FICO 260618C01900000 | 1900.00 | 48 | 10 | 27.1 | 1 | 3 | 45.38% | |
| FICO 260618C02140000 | 2140.00 | 62.3 | 24 | 38 | 0 | 3 | 58.40% | |
| FICO 260618C01540000 | 1540.00 | 361.51 | 216.3 | 229.4 | 1 | 3 | 84.44% | |
| FICO 260618C01760000 | 1760.00 | 79.2 | 26.3 | 44.8 | 1 | 2 | 45.38% | |
| FICO 260618C01660000 | 1660.00 | 112.9 | 48 | 65.8 | 1 | 2 | 46.23% | |
| FICO 260618C00800000 | 800.00 | 800 | 598.9 | 616 | 0 | 2 | 67.64% | YES |
| FICO 260618C01340000 | 1340.00 | 173 | 173.8 | 188 | 0 | 2 | 49.77% | YES |
| FICO 260618C01940000 | 1940.00 | 259.2 | 101.2 | 118 | 1 | 2 | 79.57% | |
| FICO 260618C02160000 | 2160.00 | 69.5 | 103.9 | 115.2 | 2 | 2 | 91.29% | |
| FICO 260618C00900000 | 900.00 | 525 | 667 | 672 | 2 | 2 | 143.48% | YES |
| FICO 260618C02260000 | 2260.00 | 69.5 | 12.7 | 30 | 2 | 2 | 57.47% | |
| FICO 260618C02320000 | 2320.00 | 5.1 | 0 | 19.2 | 0 | 2 | 50.21% | |
| FICO 260618C01160000 | 1160.00 | 455.1 | 574.3 | 592 | 0 | 2 | 156.91% | YES |
| FICO 260618C01200000 | 1200.00 | 506.6 | 624.8 | 641.2 | 1 | 2 | 181.27% | YES |
| FICO 260618C02400000 | 2400.00 | 111 | 38 | 51.3 | 4 | 2 | 75.60% | |
| FICO 260618C01260000 | 1260.00 | 397.9 | 386 | 391 | 0 | 2 | 102.65% | YES |
| FICO 260618C02600000 | 2600.00 | 18.2 | 16.7 | 28.8 | 1 | 2 | 69.78% | |
| FICO 260618C01620000 | 1620.00 | 48.34 | 61 | 75.8 | 1 | 2 | 46.47% | |
| FICO 260618C01740000 | 1740.00 | 215 | 56.3 | 72 | 1 | 2 | 51.31% | |
| FICO 260618C01400000 | 1400.00 | 326.33 | 374 | 389.1 | 0 | 1 | 118.61% | |
| FICO 260618C01640000 | 1640.00 | 91.6 | 52.7 | 70 | 1 | 1 | 46.13% | |
| FICO 260618C02800000 | 2800.00 | 11.5 | 0 | 13.9 | 0 | 1 | 60.36% | |
| FICO 260618C02700000 | 2700.00 | 6 | 0 | 14.1 | 0 | 1 | 58.03% | |
| FICO 260618C02500000 | 2500.00 | 25.78 | 23 | 37.9 | 1 | 1 | 71.52% | |
| FICO 260618C02480000 | 2480.00 | 83.05 | 28 | 41.4 | 0 | 1 | 73.28% | |
| FICO 260618C00750000 | 750.00 | 810 | 766.4 | 783.9 | 1 | 1 | 154.89% | YES |
| FICO 260618C01600000 | 1600.00 | 166.7 | 64 | 81.9 | 1 | 1 | 46.81% | |
| FICO 260618C01480000 | 1480.00 | 255.7 | 495 | 512.3 | 1 | 1 | 166.72% | |
| FICO 260618C01560000 | 1560.00 | 70.12 | 78.9 | 91.2 | 0 | 1 | 46.27% | |
| FICO 260618C02020000 | 2020.00 | 252.3 | 65.5 | 70.4 | 0 | 1 | 69.10% | |
| FICO 260618C02460000 | 2460.00 | 88 | 30 | 43.6 | 0 | 1 | 73.74% | |
| FICO 260618C02060000 | 2060.00 | 9.2 | 0.2 | 19.5 | 1 | 1 | 48.43% | |
| FICO 260618C01420000 | 1420.00 | 221.77 | 284.1 | 289 | 1 | 1 | 91.00% | |
| FICO 260618C01980000 | 1980.00 | 243.9 | 92.2 | 109.9 | 1 | 1 | 78.95% | |
| FICO 260618C01380000 | 1380.00 | 269.6 | 152.4 | 168 | 0 | 1 | 49.42% | YES |
| FICO 260618C00680000 | 680.00 | 868.7 | 998 | 1014.9 | 0 | 1 | 274.28% | YES |
| FICO 260618C02100000 | 2100.00 | 115 | 98 | 111.2 | 0 | 1 | 86.57% | |
| FICO 260618C02340000 | 2340.00 | 4.7 | 0 | 14.4 | 0 | 1 | 55.22% | |
| FICO 260618C01140000 | 1140.00 | 708.9 | 650.8 | 665.2 | 0 | 1 | 182.80% | YES |
| FICO 260618C01100000 | 1100.00 | 530.9 | 626.1 | 640 | 1 | 1 | 167.03% | YES |
| FICO 260618C02300000 | 2300.00 | 48 | 52.1 | 66.6 | 1 | 1 | 78.43% | |
| FICO 260618C01060000 | 1060.00 | 779.2 | 719.5 | 733.9 | 0 | 1 | 199.15% | YES |
| FICO 260618C01020000 | 1020.00 | 608.9 | 400.4 | 416 | 0 | 1 | 55.75% | YES |
| FICO 260618C00960000 | 960.00 | 664.5 | 452.3 | 468 | 0 | 1 | 58.24% | YES |
| FICO 260618C00920000 | 920.00 | 521.4 | 649.5 | 654.5 | 0 | 1 | 140.29% | YES |
| FICO 260618C01780000 | 1780.00 | 340 | 212 | 227.2 | 1 | 1 | 103.62% | |
| FICO 260618C01820000 | 1820.00 | 123.5 | 286 | 303.3 | 1 | 1 | 129.16% | |
| FICO 260618C01960000 | 1960.00 | 221.3 | 98 | 118 | 0 | 1 | 80.19% | |
| FICO 260618C00890000 | 890.00 | 730.2 | 514.8 | 531.6 | 0 | 1 | 61.73% | YES |
| FICO 260618C01700000 | 1700.00 | 104 | 43 | 56.2 | 0 | 1 | 45.73% | |
| FICO 260618C01860000 | 1860.00 | 285.5 | 0 | 0 | 0 | 0 | 6.25% | |
| FICO 260618C02380000 | 2380.00 | 37.3 | 0 | 13.6 | 1 | 0 | 55.86% | |
| FICO 260618C01460000 | 1460.00 | 312.2 | 364.4 | 378 | 1 | 0 | 121.92% | |
| FICO 260618C00700000 | 700.00 | 850.3 | 978.7 | 995.6 | 1 | 0 | 266.32% | YES |
| FICO 260618C02850000 | 2850.00 | 6.28 | 5.5 | 19 | 0 | 0 | 67.93% |
The table below lists all put options on FICO expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FICO 260618P01480000 | 1480.00 | 196 | 178.7 | 190 | 100 | 99 | 41.40% | YES |
| FICO 260618P01200000 | 1200.00 | 62.65 | 56.4 | 68 | 2 | 89 | 46.85% | |
| FICO 260618P01180000 | 1180.00 | 30.16 | 46.7 | 62 | 2 | 80 | 47.15% | |
| FICO 260618P01340000 | 1340.00 | 88.3 | 103.4 | 118 | 1 | 49 | 43.83% | |
| FICO 260618P01400000 | 1400.00 | 110 | 131.4 | 146.8 | 6 | 34 | 42.94% | YES |
| FICO 260618P01460000 | 1460.00 | 125.36 | 164.7 | 179.8 | 0 | 22 | 42.16% | YES |
| FICO 260618P01520000 | 1520.00 | 216.2 | 199.4 | 216 | 1 | 18 | 41.20% | YES |
| FICO 260618P00800000 | 800.00 | 2.18 | 0 | 14 | 0 | 11 | 55.83% | |
| FICO 260618P01600000 | 1600.00 | 210.6 | 254.8 | 271.1 | 9 | 11 | 40.32% | YES |
| FICO 260618P01300000 | 1300.00 | 50 | 86.8 | 102 | 5 | 9 | 44.77% | |
| FICO 260618P01500000 | 1500.00 | 129 | 186.7 | 203.7 | 1 | 7 | 41.58% | YES |
| FICO 260618P01640000 | 1640.00 | 311.2 | 282 | 300.7 | 1 | 7 | 39.84% | YES |
| FICO 260618P01560000 | 1560.00 | 154.9 | 226 | 242 | 4 | 6 | 40.51% | YES |
| FICO 260618P00940000 | 940.00 | 19.86 | 6.1 | 20 | 0 | 5 | 54.14% | |
| FICO 260618P01580000 | 1580.00 | 132.3 | 238.4 | 257.1 | 1 | 5 | 40.66% | YES |
| FICO 260618P01620000 | 1620.00 | 171.1 | 268 | 285.6 | 1 | 5 | 40.04% | YES |
| FICO 260618P00920000 | 920.00 | 17.52 | 4.3 | 20 | 0 | 5 | 56.43% | |
| FICO 260618P01440000 | 1440.00 | 130 | 153 | 168.5 | 1 | 5 | 42.46% | YES |
| FICO 260618P01840000 | 1840.00 | 231.3 | 380 | 396.9 | 1 | 3 | 0.00% | YES |
| FICO 260618P00680000 | 680.00 | 1 | 0 | 14.3 | 1 | 3 | 70.14% | |
| FICO 260618P01100000 | 1100.00 | 47.2 | 30.6 | 44 | 1 | 3 | 49.47% | |
| FICO 260618P02360000 | 2360.00 | 645.5 | 749.2 | 767.3 | 1 | 2 | 0.00% | YES |
| FICO 260618P01760000 | 1760.00 | 227.9 | 329.1 | 334 | 1 | 2 | 0.00% | YES |
| FICO 260618P01740000 | 1740.00 | 218.8 | 315.6 | 320.5 | 1 | 2 | 0.00% | YES |
| FICO 260618P01660000 | 1660.00 | 191.31 | 298 | 314.2 | 1 | 2 | 38.93% | YES |
| FICO 260618P01540000 | 1540.00 | 161.18 | 213.1 | 230 | 1 | 2 | 41.24% | YES |
| FICO 260618P01240000 | 1240.00 | 25 | 43.8 | 57.1 | 1 | 2 | 37.64% | |
| FICO 260618P01000000 | 1000.00 | 12.2 | 12.7 | 28 | 1 | 2 | 52.78% | |
| FICO 260618P00900000 | 900.00 | 7.01 | 0.05 | 13.9 | 1 | 2 | 53.35% | |
| FICO 260618P00750000 | 750.00 | 0.75 | 0 | 15 | 0 | 2 | 62.26% | |
| FICO 260618P02080000 | 2080.00 | 405.5 | 488.4 | 504.1 | 0 | 1 | 0.00% | YES |
| FICO 260618P01140000 | 1140.00 | 40 | 39.3 | 52 | 0 | 1 | 48.13% | |
| FICO 260618P00700000 | 700.00 | 1.75 | 0.3 | 14.4 | 0 | 1 | 68.00% | |
| FICO 260618P00740000 | 740.00 | 11.53 | 7 | 11.9 | 1 | 1 | 66.52% | |
| FICO 260618P00830000 | 830.00 | 19.7 | 13 | 17.9 | 0 | 1 | 62.94% | |
| FICO 260618P00880000 | 880.00 | 25.45 | 17.5 | 22.4 | 0 | 1 | 61.11% | |
| FICO 260618P00980000 | 980.00 | 11 | 10.3 | 26 | 0 | 1 | 53.82% | |
| FICO 260618P01040000 | 1040.00 | 12.6 | 8.3 | 23.5 | 0 | 1 | 45.45% | |
| FICO 260618P02420000 | 2420.00 | 617.4 | 809 | 825.6 | 0 | 1 | 0.00% | YES |
| FICO 260618P01360000 | 1360.00 | 130.15 | 112.3 | 128 | 3 | 1 | 43.79% | |
| FICO 260618P01380000 | 1380.00 | 95.4 | 120.9 | 136.8 | 1 | 1 | 43.25% | |
| FICO 260618P01420000 | 1420.00 | 112.3 | 141.6 | 158 | 1 | 1 | 42.87% | YES |
| FICO 260618P01700000 | 1700.00 | 187 | 208 | 221.3 | 1 | 1 | 0.00% | YES |
| FICO 260618P02240000 | 2240.00 | 748.3 | 612.8 | 630 | 1 | 1 | 0.00% | YES |
| FICO 260618P01800000 | 1800.00 | 247 | 357 | 361.9 | 1 | 1 | 0.00% | YES |
| FICO 260618P02120000 | 2120.00 | 349.7 | 614 | 619 | 0 | 1 | 0.00% | YES |
| FICO 260618P01880000 | 1880.00 | 262.9 | 415.5 | 420.5 | 0 | 1 | 0.00% | YES |
| FICO 260618P02100000 | 2100.00 | 350 | 596.5 | 601.5 | 0 | 1 | 0.00% | YES |
| FICO 260618P02040000 | 2040.00 | 303.5 | 544.5 | 549.5 | 0 | 1 | 0.00% | YES |
| FICO 260618P02500000 | 2500.00 | 730.4 | 756 | 772.1 | 0 | 0 | 0.00% | YES |
| FICO 260618P02700000 | 2700.00 | 846 | 951.8 | 969.2 | 3 | 0 | 0.00% | YES |
| FICO 260618P02180000 | 2180.00 | 662.4 | 780 | 798.1 | 0 | 0 | 45.10% | YES |
| FICO 260618P02200000 | 2200.00 | 480 | 664 | 684 | 1 | 0 | 0.00% | YES |
| FICO 260618P01320000 | 1320.00 | 32.46 | 66 | 82.2 | 1 | 0 | 35.47% | |
| FICO 260618P02440000 | 2440.00 | 757.2 | 691.9 | 705.4 | 1 | 0 | 0.00% | YES |
| FICO 260618P01820000 | 1820.00 | 258.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| FICO 260618P02000000 | 2000.00 | 369.7 | 601.7 | 618.5 | 0 | 0 | 38.75% | YES |
| FICO 260618P02600000 | 2600.00 | 756.1 | 852.9 | 869.1 | 0 | 0 | 0.00% | YES |
| FICO 260618P02850000 | 2850.00 | 997.7 | 1101.8 | 1119.2 | 1 | 0 | 0.00% | YES |
| FICO 260618P01280000 | 1280.00 | 26.96 | 54 | 68.7 | 1 | 0 | 36.53% | |
| FICO 260618P01220000 | 1220.00 | 40.32 | 35 | 48 | 1 | 0 | 36.68% | |
| FICO 260618P01020000 | 1020.00 | 13.68 | 4.1 | 18.7 | 1 | 0 | 44.41% |
This page displays the full FICO options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in FICO.
The ITM column highlights whether a contract is currently in-the-money for FICO: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for FICO between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in FICO, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The FICO options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.
