Detailed FICO options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This FICO 2026-08-21 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 2026-08-21. 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 260821C01500000 | 1500.00 | 56.5 | 31.3 | 48 | 4 | 32 | 57.99% | |
| FICO 260821C01620000 | 1620.00 | 18.93 | 18.6 | 32.7 | 1 | 31 | 56.91% | |
| FICO 260821C01600000 | 1600.00 | 20.63 | 21.3 | 34 | 1 | 26 | 57.10% | |
| FICO 260821C03000000 | 3000.00 | 0.67 | 0.7 | 10 | 5 | 21 | 78.18% | |
| FICO 260821C01300000 | 1300.00 | 110.6 | 68.9 | 85.5 | 2 | 19 | 59.78% | |
| FICO 260821C03300000 | 3300.00 | 0.4 | 0.4 | 14.3 | 4 | 18 | 87.67% | |
| FICO 260821C01360000 | 1360.00 | 89.1 | 55.4 | 65 | 1 | 16 | 57.74% | |
| FICO 260821C01400000 | 1400.00 | 50 | 48.2 | 60.2 | 2 | 14 | 58.16% | |
| FICO 260821C02600000 | 2600.00 | 6.81 | 0 | 14.9 | 10 | 11 | 73.51% | |
| FICO 260821C02500000 | 2500.00 | 7.49 | 0 | 15.1 | 10 | 10 | 71.23% | |
| FICO 260821C01840000 | 1840.00 | 13 | 4.6 | 20 | 3 | 7 | 56.54% | |
| FICO 260821C01100000 | 1100.00 | 112.8 | 139.2 | 149.6 | 4 | 6 | 63.17% | |
| FICO 260821C01320000 | 1320.00 | 99 | 66.8 | 74.6 | 1 | 6 | 58.88% | |
| FICO 260821C01560000 | 1560.00 | 287.3 | 284 | 304 | 3 | 6 | 163.34% | |
| FICO 260821C01140000 | 1140.00 | 102 | 121.1 | 133 | 6 | 5 | 61.95% | |
| FICO 260821C02020000 | 2020.00 | 23.77 | 0.05 | 17.2 | 3 | 4 | 58.95% | |
| FICO 260821C01340000 | 1340.00 | 98.2 | 59.9 | 70.7 | 3 | 4 | 58.30% | |
| FICO 260821C01280000 | 1280.00 | 110.8 | 74 | 91.1 | 3 | 4 | 60.10% | |
| FICO 260821C01220000 | 1220.00 | 75.9 | 94.1 | 104 | 3 | 4 | 60.59% | |
| FICO 260821C01480000 | 1480.00 | 91.4 | 33.9 | 50 | 2 | 4 | 57.88% | |
| FICO 260821C01200000 | 1200.00 | 105 | 100.2 | 112.6 | 1 | 4 | 61.24% | |
| FICO 260821C01180000 | 1180.00 | 88.3 | 106.2 | 117.8 | 3 | 4 | 61.11% | |
| FICO 260821C01120000 | 1120.00 | 109 | 129.2 | 142.1 | 4 | 4 | 62.59% | |
| FICO 260821C01380000 | 1380.00 | 81 | 51.3 | 64.5 | 0 | 4 | 58.30% | |
| FICO 260821C02030000 | 2030.00 | 231.92 | 44 | 64 | 3 | 4 | 92.29% | |
| FICO 260821C01960000 | 1960.00 | 13.2 | 0.05 | 20 | 1 | 3 | 58.59% | |
| FICO 260821C01720000 | 1720.00 | 358.5 | 279.7 | 296 | 0 | 3 | 171.27% | |
| FICO 260821C02040000 | 2040.00 | 228.09 | 42 | 62 | 3 | 3 | 91.63% | |
| FICO 260821C01420000 | 1420.00 | 45.11 | 43.7 | 57.8 | 1 | 3 | 58.03% | |
| FICO 260821C01940000 | 1940.00 | 60 | 0.1 | 17.9 | 1 | 3 | 56.67% | |
| FICO 260821C02010000 | 2010.00 | 28.7 | 0 | 14.4 | 1 | 3 | 56.70% | |
| FICO 260821C02120000 | 2120.00 | 123 | 32 | 52 | 3 | 3 | 89.08% | |
| FICO 260821C01240000 | 1240.00 | 77 | 86.4 | 100.5 | 2 | 3 | 60.49% | |
| FICO 260821C00890000 | 890.00 | 673.5 | 579.7 | 595.3 | 0 | 3 | 224.08% | YES |
| FICO 260821C01880000 | 1880.00 | 9.2 | 5 | 15.9 | 1 | 3 | 56.16% | |
| FICO 260821C01740000 | 1740.00 | 50 | 9.2 | 24.2 | 1 | 3 | 56.29% | |
| FICO 260821C01440000 | 1440.00 | 103.8 | 46.1 | 55.6 | 2 | 2 | 59.50% | |
| FICO 260821C01460000 | 1460.00 | 97.2 | 38.9 | 53.1 | 2 | 2 | 58.56% | |
| FICO 260821C01260000 | 1260.00 | 64.6 | 80.5 | 93.4 | 2 | 2 | 59.94% | |
| FICO 260821C01520000 | 1520.00 | 283.3 | 354 | 370 | 0 | 2 | 186.71% | |
| FICO 260821C01580000 | 1580.00 | 227.14 | 68.7 | 82 | 1 | 2 | 79.84% | |
| FICO 260821C02000000 | 2000.00 | 151 | 36.9 | 50 | 1 | 2 | 85.23% | |
| FICO 260821C01980000 | 1980.00 | 46 | 0.4 | 14.7 | 1 | 2 | 56.19% | |
| FICO 260821C01900000 | 1900.00 | 212.4 | 100.4 | 115 | 1 | 2 | 111.47% | |
| FICO 260821C00820000 | 820.00 | 722.5 | 641.4 | 657.8 | 0 | 2 | 248.27% | YES |
| FICO 260821C00790000 | 790.00 | 788.3 | 668.5 | 683.6 | 0 | 2 | 259.56% | YES |
| FICO 260821C01780000 | 1780.00 | 295.93 | 138.8 | 156 | 2 | 1 | 121.36% | |
| FICO 260821C03200000 | 3200.00 | 1 | 0 | 10 | 2 | 1 | 81.11% | |
| FICO 260821C02850000 | 2850.00 | 1.5 | 0 | 6.7 | 5 | 1 | 70.36% | |
| FICO 260821C02360000 | 2360.00 | 64.5 | 10 | 30 | 0 | 1 | 81.52% | |
| FICO 260821C02290000 | 2290.00 | 336 | 0 | 0 | 0 | 1 | 25.00% | |
| FICO 260821C02110000 | 2110.00 | 428.4 | 0 | 0 | 0 | 1 | 25.00% | |
| FICO 260821C02100000 | 2100.00 | 130.46 | 132.6 | 145.7 | 1 | 1 | 133.68% | |
| FICO 260821C02090000 | 2090.00 | 438.1 | 0 | 0 | 0 | 1 | 25.00% | |
| FICO 260821C02080000 | 2080.00 | 444.9 | 0 | 0 | 0 | 1 | 25.00% | |
| FICO 260821C00720000 | 720.00 | 1138 | 1043.1 | 1059.1 | 0 | 1 | 0.00% | YES |
| FICO 260821C00800000 | 800.00 | 1064 | 969.4 | 984.2 | 0 | 1 | 561.75% | YES |
| FICO 260821C00830000 | 830.00 | 712.8 | 632.4 | 648.2 | 0 | 1 | 244.38% | YES |
| FICO 260821C00850000 | 850.00 | 1055.4 | 923.7 | 938.3 | 0 | 1 | 487.71% | YES |
| FICO 260821C00900000 | 900.00 | 664.5 | 571.1 | 586.7 | 0 | 1 | 221.00% | YES |
| FICO 260821C00940000 | 940.00 | 747 | 391.8 | 406.3 | 0 | 1 | 141.30% | YES |
| FICO 260821C00980000 | 980.00 | 711.1 | 359.5 | 377.1 | 0 | 1 | 134.28% | YES |
| FICO 260821C01040000 | 1040.00 | 487.5 | 568 | 586 | 0 | 1 | 237.76% | YES |
| FICO 260821C01540000 | 1540.00 | 289.4 | 342 | 358 | 1 | 1 | 183.44% | |
| FICO 260821C01760000 | 1760.00 | 249.55 | 145.9 | 161.8 | 1 | 1 | 122.76% | |
| FICO 260821C00680000 | 680.00 | 1001.3 | 915.3 | 932 | 0 | 1 | 458.70% | YES |
| FICO 260821C02650000 | 2650.00 | 4.8 | 0 | 14.8 | 0 | 1 | 74.60% | |
| FICO 260821C01820000 | 1820.00 | 244.2 | 125.2 | 140 | 0 | 1 | 117.64% | |
| FICO 260821C02750000 | 2750.00 | 4.9 | 0 | 14.6 | 1 | 1 | 76.70% | |
| FICO 260821C01860000 | 1860.00 | 228.9 | 112.4 | 126 | 1 | 1 | 114.27% | |
| FICO 260821C01080000 | 1080.00 | 400.7 | 425.8 | 440.8 | 0 | 1 | 175.68% | |
| FICO 260821C02460000 | 2460.00 | 5.61 | 2.3 | 14 | 0 | 1 | 71.14% | |
| FICO 260821C01920000 | 1920.00 | 61.85 | 0.5 | 20 | 1 | 1 | 57.41% | |
| FICO 260821C02050000 | 2050.00 | 157 | 64.7 | 78 | 0 | 1 | 101.91% | |
| FICO 260821C02060000 | 2060.00 | 456.3 | 0 | 0 | 0 | 1 | 25.00% | |
| FICO 260821C02950000 | 2950.00 | 1.8 | 0 | 10 | 4 | 1 | 76.44% | |
| FICO 260821C03100000 | 3100.00 | 2 | 0 | 14.3 | 0 | 0 | 83.63% | |
| FICO 260821C02800000 | 2800.00 | 1.5 | 0 | 6.7 | 4 | 0 | 69.36% | |
| FICO 260821C02440000 | 2440.00 | 5.66 | 3.8 | 20 | 0 | 0 | 75.58% |
The table below lists all put options on FICO expiring on 2026-08-21. 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 260821P01000000 | 1000.00 | 138.4 | 131.9 | 144.2 | 11 | 73 | 61.34% | |
| FICO 260821P00900000 | 900.00 | 98.5 | 90.9 | 102 | 5 | 52 | 64.29% | |
| FICO 260821P00980000 | 980.00 | 128.7 | 122.2 | 134.5 | 8 | 26 | 61.66% | |
| FICO 260821P01060000 | 1060.00 | 195.5 | 160.9 | 174 | 4 | 20 | 59.64% | YES |
| FICO 260821P00680000 | 680.00 | 12.76 | 22 | 38.9 | 1 | 17 | 67.64% | |
| FICO 260821P00960000 | 960.00 | 119.8 | 115.1 | 126 | 6 | 16 | 62.60% | |
| FICO 260821P01160000 | 1160.00 | 145.7 | 218.5 | 230 | 2 | 12 | 57.01% | YES |
| FICO 260821P01700000 | 1700.00 | 221.4 | 244.3 | 262 | 2 | 11 | 0.00% | YES |
| FICO 260821P00810000 | 810.00 | 8 | 2.95 | 20 | 1 | 10 | 40.10% | |
| FICO 260821P00800000 | 800.00 | 32.57 | 51.4 | 69.4 | 1 | 10 | 65.58% | |
| FICO 260821P01180000 | 1180.00 | 237.56 | 231.2 | 243.3 | 1 | 9 | 56.70% | YES |
| FICO 260821P01800000 | 1800.00 | 240 | 248.1 | 264 | 9 | 8 | 0.00% | YES |
| FICO 260821P01100000 | 1100.00 | 219.7 | 182.7 | 195.6 | 4 | 8 | 58.61% | YES |
| FICO 260821P01200000 | 1200.00 | 251.78 | 242.5 | 255.8 | 1 | 8 | 55.84% | YES |
| FICO 260821P01040000 | 1040.00 | 154.3 | 149.5 | 163.4 | 40 | 7 | 59.89% | |
| FICO 260821P01400000 | 1400.00 | 401.59 | 389.3 | 403.4 | 5 | 6 | 51.24% | YES |
| FICO 260821P01080000 | 1080.00 | 207.2 | 171.6 | 184 | 4 | 6 | 59.00% | YES |
| FICO 260821P00790000 | 790.00 | 4.7 | 2.35 | 20 | 2 | 5 | 42.86% | |
| FICO 260821P01020000 | 1020.00 | 148.1 | 141.6 | 153.7 | 10 | 5 | 60.84% | |
| FICO 260821P01260000 | 1260.00 | 194.79 | 279.8 | 296.6 | 3 | 5 | 53.72% | YES |
| FICO 260821P00740000 | 740.00 | 4.8 | 0.05 | 19.2 | 1 | 5 | 49.29% | |
| FICO 260821P01500000 | 1500.00 | 428.96 | 470.1 | 488 | 1 | 5 | 53.44% | YES |
| FICO 260821P01520000 | 1520.00 | 150 | 288.6 | 304 | 1 | 4 | 0.00% | YES |
| FICO 260821P01220000 | 1220.00 | 174.2 | 254.4 | 269 | 2 | 3 | 55.09% | YES |
| FICO 260821P00700000 | 700.00 | 18.02 | 26 | 43.2 | 1 | 3 | 67.33% | |
| FICO 260821P00940000 | 940.00 | 111.6 | 106.6 | 118 | 3 | 3 | 63.22% | |
| FICO 260821P01720000 | 1720.00 | 238.4 | 386.3 | 404 | 1 | 3 | 0.00% | YES |
| FICO 260821P01660000 | 1660.00 | 191 | 223.1 | 240 | 1 | 3 | 0.00% | YES |
| FICO 260821P00750000 | 750.00 | 24.02 | 38.1 | 56 | 1 | 3 | 66.86% | |
| FICO 260821P01120000 | 1120.00 | 162.9 | 194.1 | 206 | 2 | 3 | 57.91% | YES |
| FICO 260821P01600000 | 1600.00 | 165 | 190.6 | 206.4 | 1 | 2 | 0.00% | YES |
| FICO 260821P01320000 | 1320.00 | 140.9 | 120.7 | 135.6 | 1 | 2 | 0.00% | YES |
| FICO 260821P01680000 | 1680.00 | 212.2 | 232.4 | 250 | 2 | 2 | 0.00% | YES |
| FICO 260821P02000000 | 2000.00 | 434.2 | 633.2 | 649.4 | 2 | 2 | 0.00% | YES |
| FICO 260821P00820000 | 820.00 | 5.9 | 8.3 | 24 | 0 | 2 | 41.40% | |
| FICO 260821P00830000 | 830.00 | 6.6 | 8.5 | 24 | 0 | 2 | 39.99% | |
| FICO 260821P00600000 | 600.00 | 20 | 11.9 | 23.4 | 0 | 2 | 69.51% | |
| FICO 260821P01140000 | 1140.00 | 214.53 | 205.2 | 218 | 5 | 2 | 57.32% | YES |
| FICO 260821P01240000 | 1240.00 | 187.6 | 267.4 | 283 | 0 | 2 | 54.58% | YES |
| FICO 260821P01280000 | 1280.00 | 209.4 | 295.9 | 311.6 | 0 | 2 | 53.77% | YES |
| FICO 260821P01360000 | 1360.00 | 61 | 113.2 | 126.2 | 1 | 2 | 0.00% | YES |
| FICO 260821P01440000 | 1440.00 | 249.59 | 421.3 | 436 | 0 | 1 | 50.01% | YES |
| FICO 260821P01380000 | 1380.00 | 186.9 | 145.7 | 159.5 | 1 | 1 | 0.00% | YES |
| FICO 260821P00780000 | 780.00 | 6 | 4.3 | 19.3 | 0 | 1 | 43.72% | |
| FICO 260821P00760000 | 760.00 | 5.2 | 2.35 | 20 | 1 | 1 | 47.07% | |
| FICO 260821P01560000 | 1560.00 | 178.88 | 120.9 | 135.6 | 0 | 1 | 0.00% | YES |
| FICO 260821P01580000 | 1580.00 | 187.64 | 334.1 | 350 | 1 | 1 | 0.00% | YES |
| FICO 260821P01620000 | 1620.00 | 184.2 | 201.3 | 218 | 1 | 1 | 0.00% | YES |
| FICO 260821P01740000 | 1740.00 | 229.75 | 268.6 | 286 | 1 | 1 | 0.00% | YES |
| FICO 260821P01780000 | 1780.00 | 217 | 294 | 312 | 1 | 1 | 0.00% | YES |
| FICO 260821P01480000 | 1480.00 | 386.41 | 452.7 | 470 | 0 | 1 | 53.30% | YES |
| FICO 260821P02100000 | 2100.00 | 437.1 | 624 | 641.3 | 0 | 1 | 0.00% | YES |
| FICO 260821P02230000 | 2230.00 | 683.1 | 454 | 472 | 0 | 1 | 0.00% | YES |
| FICO 260821P02250000 | 2250.00 | 684 | 0 | 0 | 0 | 1 | 0.00% | YES |
| FICO 260821P02340000 | 2340.00 | 715.5 | 618.2 | 635.1 | 0 | 1 | 0.00% | YES |
| FICO 260821P02440000 | 2440.00 | 678.5 | 850 | 868.2 | 0 | 1 | 0.00% | YES |
| FICO 260821P01300000 | 1300.00 | 216.8 | 311 | 326 | 2 | 1 | 53.37% | YES |
| FICO 260821P01980000 | 1980.00 | 590 | 555.4 | 568.7 | 0 | 1 | 0.00% | YES |
| FICO 260821P03300000 | 3300.00 | 1476 | 1548.9 | 1564.6 | 4 | 0 | 0.00% | YES |
| FICO 260821P03200000 | 3200.00 | 1492 | 1448.9 | 1464.6 | 2 | 0 | 0.00% | YES |
| FICO 260821P03100000 | 3100.00 | 1392 | 1348.9 | 1364.6 | 0 | 0 | 0.00% | YES |
| FICO 260821P03000000 | 3000.00 | 1292 | 1248 | 1266 | 0 | 0 | 0.00% | YES |
| FICO 260821P02900000 | 2900.00 | 1278.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| FICO 260821P02800000 | 2800.00 | 1046 | 1376 | 1396 | 2 | 0 | 0.00% | YES |
| FICO 260821P02700000 | 2700.00 | 929.3 | 949 | 967.1 | 2 | 0 | 0.00% | YES |
| FICO 260821P02500000 | 2500.00 | 926.7 | 650 | 670 | 0 | 0 | 0.00% | YES |
| FICO 260821P02400000 | 2400.00 | 1172.4 | 1347.8 | 1366 | 4 | 0 | 71.06% | YES |
| FICO 260821P02300000 | 2300.00 | 727.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| FICO 260821P02290000 | 2290.00 | 696 | 996.7 | 1014.3 | 1 | 0 | 0.00% | YES |
| FICO 260821P02280000 | 2280.00 | 709.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| FICO 260821P02130000 | 2130.00 | 599.6 | 688.3 | 705.4 | 0 | 0 | 0.00% | YES |
| FICO 260821P02120000 | 2120.00 | 549.3 | 829.1 | 846.3 | 0 | 0 | 0.00% | YES |
| FICO 260821P02110000 | 2110.00 | 581.8 | 669.8 | 687 | 0 | 0 | 0.00% | YES |
| FICO 260821P02050000 | 2050.00 | 524.2 | 614.4 | 632.6 | 0 | 0 | 0.00% | YES |
This page displays the full FICO options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
