Detailed FICO options chain for 2026-11-20 – 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 – 2026-11-20 – 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 2026-11-20.
This FICO 2026-11-20 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 2026-11-20. 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 261120C00980000 | 980.00 | 420 | 237.4 | 253 | 0 | 52 | 65.61% | YES |
| FICO 261120C03300000 | 3300.00 | 32 | 6 | 19.4 | 63 | 35 | 75.48% | |
| FICO 261120C02400000 | 2400.00 | 17 | 0.05 | 13.9 | 1 | 19 | 53.39% | |
| FICO 261120C01700000 | 1700.00 | 40 | 33.3 | 45.4 | 2 | 19 | 54.50% | |
| FICO 261120C00680000 | 680.00 | 1280 | 1088 | 1108 | 1 | 12 | 0.00% | YES |
| FICO 261120C02060000 | 2060.00 | 77 | 104 | 123.9 | 5 | 10 | 95.73% | |
| FICO 261120C02070000 | 2070.00 | 78 | 102 | 121.9 | 10 | 10 | 95.40% | |
| FICO 261120C02080000 | 2080.00 | 26.3 | 7.8 | 22 | 5 | 9 | 53.49% | |
| FICO 261120C02420000 | 2420.00 | 46.4 | 0.05 | 20 | 2 | 8 | 57.29% | |
| FICO 261120C01500000 | 1500.00 | 73.5 | 63.8 | 73.7 | 1 | 8 | 56.52% | |
| FICO 261120C02000000 | 2000.00 | 14.2 | 10.8 | 23.7 | 1 | 7 | 52.96% | |
| FICO 261120C02110000 | 2110.00 | 19 | 3.1 | 20 | 1 | 7 | 51.54% | |
| FICO 261120C02500000 | 2500.00 | 29.5 | 14 | 30.9 | 3 | 7 | 69.10% | |
| FICO 261120C03000000 | 3000.00 | 31.1 | 0 | 19 | 11 | 6 | 67.37% | |
| FICO 261120C02050000 | 2050.00 | 19 | 8.8 | 23.4 | 1 | 6 | 53.56% | |
| FICO 261120C02130000 | 2130.00 | 109.7 | 54 | 74 | 10 | 6 | 79.98% | |
| FICO 261120C01400000 | 1400.00 | 79.4 | 85.7 | 98 | 1 | 6 | 58.41% | |
| FICO 261120C01360000 | 1360.00 | 523.29 | 382 | 400 | 1 | 6 | 146.50% | |
| FICO 261120C02090000 | 2090.00 | 52 | 104 | 124 | 5 | 6 | 96.77% | |
| FICO 261120C01920000 | 1920.00 | 71.9 | 91.1 | 107.4 | 1 | 5 | 85.74% | |
| FICO 261120C02210000 | 2210.00 | 13.2 | 0.35 | 15.6 | 1 | 4 | 50.44% | |
| FICO 261120C01200000 | 1200.00 | 190.9 | 141.8 | 156.5 | 1 | 4 | 60.99% | |
| FICO 261120C01600000 | 1600.00 | 38.2 | 47 | 57.2 | 1 | 4 | 55.40% | |
| FICO 261120C01580000 | 1580.00 | 283.95 | 358 | 376 | 8 | 4 | 151.90% | |
| FICO 261120C01980000 | 1980.00 | 360 | 216 | 232 | 0 | 3 | 126.98% | |
| FICO 261120C01800000 | 1800.00 | 99.5 | 120 | 136.7 | 1 | 3 | 90.50% | |
| FICO 261120C02600000 | 2600.00 | 41 | 34 | 54 | 1 | 3 | 83.54% | |
| FICO 261120C02700000 | 2700.00 | 45.2 | 51.8 | 68 | 1 | 3 | 93.14% | |
| FICO 261120C01480000 | 1480.00 | 191.77 | 232 | 248.4 | 1 | 3 | 108.13% | |
| FICO 261120C01380000 | 1380.00 | 150 | 89.9 | 102.4 | 1 | 3 | 58.51% | |
| FICO 261120C01260000 | 1260.00 | 168.1 | 121.6 | 137 | 1 | 3 | 60.09% | |
| FICO 261120C01240000 | 1240.00 | 174.7 | 128.9 | 144 | 1 | 3 | 60.62% | |
| FICO 261120C01300000 | 1300.00 | 111.6 | 111.3 | 122.2 | 1 | 3 | 59.36% | |
| FICO 261120C01220000 | 1220.00 | 182.7 | 134.8 | 150.1 | 0 | 3 | 60.73% | |
| FICO 261120C01280000 | 1280.00 | 160.7 | 117.6 | 130 | 0 | 3 | 59.99% | |
| FICO 261120C01900000 | 1900.00 | 32.55 | 13.2 | 32 | 1 | 2 | 53.32% | |
| FICO 261120C01180000 | 1180.00 | 199.3 | 149.4 | 164.6 | 1 | 2 | 61.51% | |
| FICO 261120C02800000 | 2800.00 | 38.7 | 38 | 58 | 0 | 2 | 89.82% | |
| FICO 261120C01780000 | 1780.00 | 219 | 266.1 | 282 | 2 | 2 | 133.59% | |
| FICO 261120C02260000 | 2260.00 | 110.9 | 0 | 76 | 1 | 2 | 72.19% | |
| FICO 261120C02250000 | 2250.00 | 77.9 | 134 | 150 | 1 | 2 | 111.10% | |
| FICO 261120C02240000 | 2240.00 | 199.56 | 200 | 220 | 0 | 2 | 131.83% | |
| FICO 261120C02010000 | 2010.00 | 147.8 | 180 | 198 | 0 | 1 | 117.60% | |
| FICO 261120C02020000 | 2020.00 | 303.5 | 72 | 92 | 1 | 1 | 83.26% | |
| FICO 261120C01960000 | 1960.00 | 173.81 | 84 | 104 | 5 | 1 | 85.41% | |
| FICO 261120C01540000 | 1540.00 | 82.2 | 53.4 | 70.4 | 1 | 1 | 56.16% | |
| FICO 261120C02200000 | 2200.00 | 150 | 148 | 162 | 1 | 1 | 113.66% | |
| FICO 261120C01860000 | 1860.00 | 172.24 | 342 | 362 | 0 | 1 | 160.35% | |
| FICO 261120C01320000 | 1320.00 | 146.6 | 104 | 118 | 0 | 1 | 59.06% | |
| FICO 261120C02440000 | 2440.00 | 45.4 | 0 | 20 | 2 | 1 | 57.68% | |
| FICO 261120C01760000 | 1760.00 | 200.34 | 304 | 324 | 1 | 1 | 144.59% | |
| FICO 261120C00700000 | 700.00 | 886.1 | 1000 | 1020 | 0 | 1 | 509.45% | YES |
| FICO 261120C01660000 | 1660.00 | 296.95 | 354 | 372 | 0 | 1 | 154.72% | |
| FICO 261120C02900000 | 2900.00 | 19.1 | 0 | 0 | 0 | 1 | 25.00% | |
| FICO 261120C01640000 | 1640.00 | 424.5 | 234 | 250 | 1 | 1 | 117.44% | |
| FICO 261120C01520000 | 1520.00 | 86.4 | 59.1 | 74 | 1 | 1 | 56.80% | |
| FICO 261120C01460000 | 1460.00 | 245 | 290 | 308 | 1 | 1 | 124.46% | |
| FICO 261120C03200000 | 3200.00 | 1.5 | 0 | 14.1 | 1 | 1 | 67.22% | |
| FICO 261120C01100000 | 1100.00 | 653.45 | 728 | 748 | 1 | 1 | 263.76% | |
| FICO 261120C02100000 | 2100.00 | 37.05 | 3.5 | 19.7 | 1 | 1 | 51.32% | |
| FICO 261120C00760000 | 760.00 | 1132 | 1018 | 1036 | 0 | 1 | 582.89% | YES |
| FICO 261120C01160000 | 1160.00 | 208 | 157.7 | 170.2 | 0 | 1 | 61.70% | |
| FICO 261120C00770000 | 770.00 | 1200 | 1008 | 1028 | 0 | 1 | 541.74% | YES |
| FICO 261120C00810000 | 810.00 | 1164 | 972 | 992 | 0 | 1 | 452.45% | YES |
| FICO 261120C00720000 | 720.00 | 549.3 | 395.8 | 412 | 0 | 1 | 72.92% | YES |
| FICO 261120C01420000 | 1420.00 | 195.29 | 77.4 | 96 | 0 | 1 | 57.98% | |
| FICO 261120C00960000 | 960.00 | 345 | 251.4 | 263.1 | 1 | 1 | 66.61% | YES |
| FICO 261120C00800000 | 800.00 | 994 | 980 | 1000 | 0 | 0 | 467.13% | YES |
| FICO 261120C01720000 | 1720.00 | 230 | 412 | 432 | 1 | 0 | 175.90% | |
| FICO 261120C01940000 | 1940.00 | 185.83 | 88 | 108 | 1 | 0 | 86.06% |
The table below lists all put options on FICO expiring on 2026-11-20. 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 261120P01160000 | 1160.00 | 204.9 | 248.3 | 263.7 | 8 | 32 | 54.36% | YES |
| FICO 261120P01100000 | 1100.00 | 184.1 | 212.5 | 228 | 1 | 30 | 55.43% | YES |
| FICO 261120P01140000 | 1140.00 | 212.8 | 237.6 | 251.9 | 1 | 27 | 55.00% | YES |
| FICO 261120P00940000 | 940.00 | 48.96 | 18 | 32.8 | 1 | 22 | 22.84% | |
| FICO 261120P00980000 | 980.00 | 161.6 | 154.7 | 167.5 | 4 | 20 | 58.95% | |
| FICO 261120P01120000 | 1120.00 | 194.3 | 228.8 | 240 | 1 | 20 | 55.82% | YES |
| FICO 261120P00960000 | 960.00 | 151 | 144.7 | 157.8 | 1 | 20 | 59.22% | |
| FICO 261120P00920000 | 920.00 | 134.7 | 129 | 140 | 3 | 20 | 60.44% | |
| FICO 261120P01440000 | 1440.00 | 112 | 122 | 140 | 1 | 11 | 0.00% | YES |
| FICO 261120P01000000 | 1000.00 | 169.9 | 164.3 | 176 | 1 | 10 | 58.33% | |
| FICO 261120P01600000 | 1600.00 | 171.2 | 218.3 | 238 | 8 | 10 | 0.00% | YES |
| FICO 261120P01200000 | 1200.00 | 131.55 | 273 | 288 | 1 | 9 | 53.42% | YES |
| FICO 261120P01400000 | 1400.00 | 137.27 | 192.8 | 208.5 | 1 | 7 | 0.00% | YES |
| FICO 261120P00680000 | 680.00 | 5.95 | 1.75 | 17.3 | 2 | 7 | 44.46% | |
| FICO 261120P01180000 | 1180.00 | 120.6 | 92 | 112 | 2 | 6 | 0.00% | YES |
| FICO 261120P00700000 | 700.00 | 6.45 | 2.8 | 18.3 | 22 | 6 | 42.83% | |
| FICO 261120P01280000 | 1280.00 | 204 | 328.9 | 342 | 1 | 5 | 52.35% | YES |
| FICO 261120P01220000 | 1220.00 | 215 | 285.3 | 300 | 5 | 5 | 52.79% | YES |
| FICO 261120P00800000 | 800.00 | 12.8 | 14.9 | 34 | 1 | 4 | 39.90% | |
| FICO 261120P01500000 | 1500.00 | 465.3 | 492.2 | 507.4 | 1 | 4 | 49.97% | YES |
| FICO 261120P01840000 | 1840.00 | 294 | 424 | 442 | 2 | 3 | 0.00% | YES |
| FICO 261120P01240000 | 1240.00 | 201.35 | 298.4 | 314 | 2 | 3 | 52.50% | YES |
| FICO 261120P01320000 | 1320.00 | 250 | 356.4 | 370 | 1 | 3 | 51.42% | YES |
| FICO 261120P01340000 | 1340.00 | 117.28 | 164.9 | 179.5 | 2 | 3 | 0.00% | YES |
| FICO 261120P01360000 | 1360.00 | 358 | 381.8 | 398 | 1 | 3 | 52.44% | YES |
| FICO 261120P01460000 | 1460.00 | 209.2 | 0 | 0 | 0 | 3 | 0.00% | YES |
| FICO 261120P01480000 | 1480.00 | 129 | 136 | 148.6 | 1 | 3 | 0.00% | YES |
| FICO 261120P02300000 | 2300.00 | 712.35 | 562 | 580 | 1 | 3 | 0.00% | YES |
| FICO 261120P01820000 | 1820.00 | 305.9 | 350 | 368 | 1 | 2 | 0.00% | YES |
| FICO 261120P01060000 | 1060.00 | 140.01 | 195.6 | 207 | 1 | 2 | 57.18% | YES |
| FICO 261120P01080000 | 1080.00 | 78 | 69.1 | 87.8 | 0 | 2 | 19.77% | YES |
| FICO 261120P00870000 | 870.00 | 18.2 | 26.7 | 42 | 0 | 2 | 34.80% | |
| FICO 261120P01020000 | 1020.00 | 101.7 | 174.1 | 186 | 2 | 2 | 57.89% | |
| FICO 261120P00900000 | 900.00 | 126.1 | 120.2 | 131.7 | 2 | 2 | 60.85% | |
| FICO 261120P00720000 | 720.00 | 7.7 | 7.5 | 22.2 | 0 | 2 | 43.09% | |
| FICO 261120P02200000 | 2200.00 | 552.66 | 680 | 700 | 1 | 2 | 0.00% | YES |
| FICO 261120P01540000 | 1540.00 | 297.95 | 266.4 | 284 | 1 | 2 | 0.00% | YES |
| FICO 261120P02360000 | 2360.00 | 656.3 | 780 | 798 | 0 | 1 | 0.00% | YES |
| FICO 261120P01260000 | 1260.00 | 137.7 | 131.4 | 147 | 1 | 1 | 0.00% | YES |
| FICO 261120P00750000 | 750.00 | 11.8 | 0 | 0 | 1 | 1 | 6.25% | |
| FICO 261120P01300000 | 1300.00 | 233.3 | 342.4 | 356 | 1 | 1 | 51.88% | YES |
| FICO 261120P01380000 | 1380.00 | 173.9 | 184 | 204 | 4 | 1 | 0.00% | YES |
| FICO 261120P01520000 | 1520.00 | 222.37 | 256 | 276 | 0 | 1 | 0.00% | YES |
| FICO 261120P01580000 | 1580.00 | 190.4 | 208.2 | 228 | 0 | 1 | 0.00% | YES |
| FICO 261120P01620000 | 1620.00 | 179.42 | 230 | 248 | 1 | 1 | 0.00% | YES |
| FICO 261120P01700000 | 1700.00 | 217 | 274 | 292 | 1 | 1 | 0.00% | YES |
| FICO 261120P01760000 | 1760.00 | 275 | 312 | 330 | 0 | 1 | 0.00% | YES |
| FICO 261120P01780000 | 1780.00 | 286.9 | 324 | 342 | 0 | 1 | 0.00% | YES |
| FICO 261120P01800000 | 1800.00 | 293.6 | 336 | 354 | 0 | 1 | 0.00% | YES |
| FICO 261120P01880000 | 1880.00 | 314.2 | 504 | 520 | 0 | 1 | 0.00% | YES |
| FICO 261120P01900000 | 1900.00 | 570.3 | 852 | 869.3 | 1 | 1 | 46.55% | YES |
| FICO 261120P02380000 | 2380.00 | 864.5 | 672 | 686 | 1 | 1 | 0.00% | YES |
| FICO 261120P02420000 | 2420.00 | 934.9 | 704 | 718 | 1 | 1 | 0.00% | YES |
| FICO 261120P02700000 | 2700.00 | 976 | 1106 | 1126 | 0 | 1 | 0.00% | YES |
| FICO 261120P00890000 | 890.00 | 122.9 | 117.1 | 128 | 2 | 1 | 61.31% | |
| FICO 261120P00810000 | 810.00 | 42.4 | 82.2 | 98 | 0 | 1 | 62.24% | |
| FICO 261120P00660000 | 660.00 | 51.7 | 39.1 | 54.9 | 1 | 1 | 65.82% | |
| FICO 261120P00880000 | 880.00 | 22.2 | 0 | 0 | 1 | 1 | 3.13% | |
| FICO 261120P00740000 | 740.00 | 8.8 | 2 | 17 | 1 | 1 | 37.39% | |
| FICO 261120P03100000 | 3100.00 | 1392 | 1348 | 1368 | 2 | 0 | 0.00% | YES |
| FICO 261120P02500000 | 2500.00 | 1306.17 | 1447.8 | 1466 | 1 | 0 | 58.13% | YES |
| FICO 261120P02150000 | 2150.00 | 757.1 | 721.4 | 738.5 | 0 | 0 | 0.00% | YES |
| FICO 261120P00850000 | 850.00 | 13.62 | 14 | 29.2 | 1 | 0 | 31.73% | |
| FICO 261120P03300000 | 3300.00 | 1592 | 1548 | 1568 | 1 | 0 | 0.00% | YES |
| FICO 261120P03200000 | 3200.00 | 1492 | 1448 | 1468 | 0 | 0 | 0.00% | YES |
| FICO 261120P00770000 | 770.00 | 13.3 | 0 | 0 | 1 | 0 | 6.25% | |
| FICO 261120P02900000 | 2900.00 | 1381 | 1148 | 1168 | 0 | 0 | 0.00% | YES |
| FICO 261120P02160000 | 2160.00 | 767.6 | 730.2 | 748 | 0 | 0 | 0.00% | YES |
| FICO 261120P01960000 | 1960.00 | 634.4 | 908.9 | 928 | 0 | 0 | 47.22% | YES |
| FICO 261120P02400000 | 2400.00 | 660 | 978 | 992.3 | 1 | 0 | 0.00% | YES |
| FICO 261120P01420000 | 1420.00 | 464.2 | 430.3 | 444 | 1 | 0 | 51.51% | YES |
This page displays the full FICO options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 approaches.
