Detailed FICO options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This FICO 2026-12-18 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 2026-12-18. 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 261218C01200000 | 1200.00 | 148 | 208.8 | 227.6 | 1 | 19 | 65.43% | YES |
| FICO 261218C01260000 | 1260.00 | 179.83 | 163.1 | 180 | 14 | 16 | 58.50% | |
| FICO 261218C02000000 | 2000.00 | 17 | 8.7 | 26 | 1 | 15 | 51.64% | |
| FICO 261218C01240000 | 1240.00 | 206.84 | 172.5 | 188 | 1 | 14 | 58.71% | |
| FICO 261218C01280000 | 1280.00 | 167.7 | 155.1 | 170 | 0 | 12 | 58.10% | |
| FICO 261218C01500000 | 1500.00 | 102 | 78.6 | 94.2 | 1 | 8 | 54.85% | |
| FICO 261218C01180000 | 1180.00 | 193.3 | 201.1 | 217.1 | 8 | 6 | 59.61% | YES |
| FICO 261218C01560000 | 1560.00 | 69.63 | 84 | 102.1 | 0 | 5 | 61.51% | |
| FICO 261218C01040000 | 1040.00 | 218 | 293.4 | 311.7 | 2 | 4 | 67.25% | YES |
| FICO 261218C00860000 | 860.00 | 324.07 | 415.7 | 432.6 | 0 | 4 | 70.83% | YES |
| FICO 261218C02700000 | 2700.00 | 1.35 | 0.05 | 13.9 | 0 | 4 | 61.63% | |
| FICO 261218C01480000 | 1480.00 | 77.22 | 84.1 | 100 | 2 | 3 | 55.17% | |
| FICO 261218C01800000 | 1800.00 | 30 | 39 | 58 | 1 | 3 | 59.29% | |
| FICO 261218C01320000 | 1320.00 | 206.17 | 122.7 | 138.1 | 2 | 3 | 52.60% | |
| FICO 261218C00900000 | 900.00 | 259.2 | 386.7 | 403.2 | 1 | 2 | 69.94% | YES |
| FICO 261218C01300000 | 1300.00 | 125 | 146.1 | 162 | 4 | 2 | 57.76% | |
| FICO 261218C01000000 | 1000.00 | 266.4 | 312.9 | 328 | 1 | 2 | 65.25% | YES |
| FICO 261218C02020000 | 2020.00 | 20.49 | 19.7 | 35.9 | 1 | 2 | 58.97% | |
| FICO 261218C01550000 | 1550.00 | 262 | 87.3 | 102 | 0 | 1 | 61.33% | |
| FICO 261218C01890000 | 1890.00 | 25.2 | 15.6 | 34 | 1 | 1 | 51.96% | |
| FICO 261218C01880000 | 1880.00 | 27 | 16.6 | 34 | 0 | 1 | 51.82% | |
| FICO 261218C02400000 | 2400.00 | 5.4 | 0.25 | 20 | 1 | 1 | 58.12% | |
| FICO 261218C01380000 | 1380.00 | 144 | 115.8 | 132 | 1 | 1 | 56.68% | |
| FICO 261218C01860000 | 1860.00 | 24 | 18.4 | 36 | 1 | 1 | 52.00% | |
| FICO 261218C00600000 | 600.00 | 630.5 | 508.4 | 526.5 | 0 | 1 | 0.00% | YES |
| FICO 261218C00660000 | 660.00 | 589 | 462 | 480.1 | 0 | 1 | 0.00% | YES |
| FICO 261218C01390000 | 1390.00 | 182.15 | 103.6 | 118.2 | 0 | 1 | 53.52% | |
| FICO 261218C02440000 | 2440.00 | 4.8 | 0.05 | 19.2 | 0 | 1 | 58.65% | |
| FICO 261218C02300000 | 2300.00 | 12 | 4.8 | 16.6 | 0 | 1 | 55.92% | |
| FICO 261218C02430000 | 2430.00 | 4.9 | 0.1 | 20 | 0 | 1 | 58.85% | |
| FICO 261218C01950000 | 1950.00 | 37.21 | 18.2 | 36 | 1 | 1 | 55.77% | |
| FICO 261218C02480000 | 2480.00 | 81.36 | 18.6 | 32 | 0 | 1 | 72.80% | |
| FICO 261218C01020000 | 1020.00 | 220.1 | 305.7 | 324 | 1 | 1 | 67.62% | YES |
| FICO 261218C00720000 | 720.00 | 398.2 | 434 | 449.3 | 0 | 1 | 0.00% | YES |
| FICO 261218C00960000 | 960.00 | 209 | 345.7 | 361.9 | 0 | 1 | 68.86% | YES |
| FICO 261218C01680000 | 1680.00 | 56.9 | 58 | 76.8 | 1 | 1 | 60.24% | |
| FICO 261218C00760000 | 760.00 | 317 | 493 | 509.9 | 0 | 1 | 72.89% | YES |
| FICO 261218C01080000 | 1080.00 | 272 | 0 | 0 | 8 | 0 | 0.00% | YES |
| FICO 261218C01690000 | 1690.00 | 59.1 | 0 | 0 | 0 | 0 | 6.25% | |
| FICO 261218C00680000 | 680.00 | 477.01 | 0 | 0 | 0 | 0 | 0.00% | YES |
| FICO 261218C01670000 | 1670.00 | 57.6 | 0 | 0 | 0 | 0 | 6.25% | |
| FICO 261218C01100000 | 1100.00 | 268.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| FICO 261218C01220000 | 1220.00 | 240.27 | 0 | 0 | 1 | 0 | 0.00% | |
| FICO 261218C02010000 | 2010.00 | 28.5 | 17.8 | 30.2 | 0 | 0 | 56.35% | |
| FICO 261218C01650000 | 1650.00 | 93 | 0 | 0 | 1 | 0 | 6.25% | |
| FICO 261218C01750000 | 1750.00 | 64 | 0 | 0 | 0 | 0 | 12.50% | |
| FICO 261218C01940000 | 1940.00 | 35.7 | 0 | 0 | 0 | 0 | 12.50% | |
| FICO 261218C02220000 | 2220.00 | 23.01 | 0 | 0 | 0 | 0 | 12.50% | |
| FICO 261218C02390000 | 2390.00 | 16.15 | 0 | 0 | 0 | 0 | 12.50% | |
| FICO 261218C00800000 | 800.00 | 465.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| FICO 261218C01340000 | 1340.00 | 152.17 | 0 | 0 | 0 | 0 | 3.13% | |
| FICO 261218C02420000 | 2420.00 | 7.42 | 0 | 0 | 0 | 0 | 12.50% | |
| FICO 261218C02600000 | 2600.00 | 11.3 | 0 | 0 | 1 | 0 | 25.00% | |
| FICO 261218C01830000 | 1830.00 | 303 | 180 | 198 | 0 | 0 | 109.94% | |
| FICO 261218C01700000 | 1700.00 | 63.8 | 0 | 0 | 5 | 0 | 12.50% | |
| FICO 261218C01440000 | 1440.00 | 130 | 0 | 0 | 1 | 0 | 6.25% | |
| FICO 261218C01400000 | 1400.00 | 201 | 0 | 0 | 2 | 0 | 3.13% | |
| FICO 261218C02200000 | 2200.00 | 32 | 0 | 0 | 0 | 0 | 12.50% |
The table below lists all put options on FICO expiring on 2026-12-18. 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 261218P01200000 | 1200.00 | 235.08 | 133.7 | 150 | 1 | 79 | 50.96% | |
| FICO 261218P00510000 | 510.00 | 6.45 | 0.05 | 15.5 | 64 | 34 | 79.30% | |
| FICO 261218P00760000 | 760.00 | 21.83 | 11.8 | 26.6 | 1 | 33 | 58.61% | |
| FICO 261218P01140000 | 1140.00 | 247.55 | 146.7 | 166 | 62 | 32 | 63.39% | |
| FICO 261218P01040000 | 1040.00 | 131.25 | 69.2 | 84 | 10 | 27 | 51.12% | |
| FICO 261218P01120000 | 1120.00 | 236.03 | 137.2 | 156 | 52 | 26 | 63.52% | |
| FICO 261218P01100000 | 1100.00 | 161.25 | 90.3 | 106 | 10 | 23 | 50.07% | |
| FICO 261218P00660000 | 660.00 | 15.2 | 3.2 | 20 | 11 | 16 | 63.73% | |
| FICO 261218P01300000 | 1300.00 | 345.36 | 232.2 | 251.1 | 13 | 14 | 61.09% | YES |
| FICO 261218P01160000 | 1160.00 | 258.12 | 156.4 | 174 | 0 | 11 | 62.85% | |
| FICO 261218P01800000 | 1800.00 | 304.1 | 334 | 350 | 1 | 10 | 0.00% | YES |
| FICO 261218P00700000 | 700.00 | 24.2 | 9.2 | 22 | 2 | 10 | 63.03% | |
| FICO 261218P01080000 | 1080.00 | 155.91 | 82.9 | 98 | 1 | 10 | 50.37% | |
| FICO 261218P00600000 | 600.00 | 15.5 | 0.05 | 19.9 | 1 | 8 | 69.67% | |
| FICO 261218P00900000 | 900.00 | 84.25 | 32.6 | 48 | 1 | 8 | 54.35% | |
| FICO 261218P00980000 | 980.00 | 172.25 | 81.2 | 100 | 2 | 7 | 65.66% | |
| FICO 261218P01640000 | 1640.00 | 275.61 | 334.2 | 352 | 3 | 6 | 0.00% | YES |
| FICO 261218P01060000 | 1060.00 | 200.55 | 110.8 | 130 | 0 | 6 | 64.32% | |
| FICO 261218P01550000 | 1550.00 | 226.31 | 279.1 | 298 | 3 | 6 | 0.00% | YES |
| FICO 261218P01000000 | 1000.00 | 85 | 56.9 | 71.9 | 1 | 6 | 51.96% | |
| FICO 261218P00720000 | 720.00 | 54.6 | 22.1 | 38 | 2 | 4 | 72.92% | |
| FICO 261218P00800000 | 800.00 | 50 | 16.9 | 32 | 1 | 4 | 57.62% | |
| FICO 261218P00640000 | 640.00 | 20 | 2.2 | 20 | 1 | 4 | 65.75% | |
| FICO 261218P00520000 | 520.00 | 27.68 | 0.05 | 19.2 | 2 | 4 | 81.20% | |
| FICO 261218P00490000 | 490.00 | 5.2 | 0.05 | 15.3 | 1 | 3 | 82.34% | |
| FICO 261218P01020000 | 1020.00 | 126 | 63 | 78 | 2 | 3 | 51.61% | |
| FICO 261218P00940000 | 940.00 | 114.3 | 121.9 | 138.3 | 0 | 3 | 88.45% | |
| FICO 261218P00780000 | 780.00 | 84.8 | 29.8 | 48 | 1 | 3 | 70.24% | |
| FICO 261218P00500000 | 500.00 | 5.8 | 0.05 | 15.4 | 4 | 3 | 80.80% | |
| FICO 261218P01700000 | 1700.00 | 280.8 | 398 | 416 | 1 | 2 | 0.00% | YES |
| FICO 261218P00620000 | 620.00 | 14.9 | 0.25 | 20 | 2 | 2 | 67.11% | |
| FICO 261218P01690000 | 1690.00 | 275.2 | 392 | 408 | 1 | 2 | 0.00% | YES |
| FICO 261218P00740000 | 740.00 | 61.4 | 22.8 | 42 | 2 | 2 | 71.71% | |
| FICO 261218P00840000 | 840.00 | 108.25 | 42.2 | 60 | 0 | 2 | 68.58% | |
| FICO 261218P01240000 | 1240.00 | 214 | 155.1 | 170 | 1 | 2 | 50.16% | YES |
| FICO 261218P00920000 | 920.00 | 85.12 | 36.8 | 52 | 1 | 2 | 53.82% | |
| FICO 261218P00470000 | 470.00 | 3 | 0.05 | 15 | 0 | 2 | 85.40% | |
| FICO 261218P01790000 | 1790.00 | 300.3 | 326 | 344 | 0 | 1 | 0.00% | YES |
| FICO 261218P01400000 | 1400.00 | 140 | 206 | 224 | 1 | 1 | 33.36% | YES |
| FICO 261218P01260000 | 1260.00 | 162.6 | 165.6 | 182 | 0 | 1 | 50.21% | YES |
| FICO 261218P00480000 | 480.00 | 3 | 0.05 | 15.1 | 0 | 1 | 83.80% | |
| FICO 261218P01390000 | 1390.00 | 301.84 | 243.2 | 258 | 1 | 1 | 47.19% | YES |
| FICO 261218P01380000 | 1380.00 | 295.14 | 236.9 | 252 | 1 | 1 | 47.54% | YES |
| FICO 261218P01280000 | 1280.00 | 246.54 | 315 | 330 | 0 | 1 | 90.58% | YES |
| FICO 261218P01440000 | 1440.00 | 392.3 | 432.2 | 444 | 0 | 1 | 92.59% | YES |
| FICO 261218P01420000 | 1420.00 | 230.33 | 374.1 | 390 | 0 | 1 | 79.56% | YES |
| FICO 261218P01710000 | 1710.00 | 258.5 | 278 | 296 | 0 | 1 | 0.00% | YES |
| FICO 261218P01540000 | 1540.00 | 214.07 | 274.2 | 292 | 0 | 1 | 0.00% | YES |
| FICO 261218P01650000 | 1650.00 | 229.3 | 246 | 262 | 0 | 1 | 0.00% | YES |
| FICO 261218P01810000 | 1810.00 | 309.3 | 340 | 356 | 0 | 1 | 0.00% | YES |
| FICO 261218P00680000 | 680.00 | 21.7 | 4 | 20 | 2 | 1 | 61.61% | |
| FICO 261218P01780000 | 1780.00 | 294.8 | 320 | 338 | 0 | 1 | 0.00% | YES |
| FICO 261218P01660000 | 1660.00 | 233.9 | 250 | 269 | 0 | 1 | 0.00% | YES |
| FICO 261218P01770000 | 1770.00 | 289.6 | 314 | 332 | 0 | 1 | 0.00% | YES |
| FICO 261218P01670000 | 1670.00 | 238.3 | 256 | 274 | 0 | 1 | 0.00% | YES |
| FICO 261218P01760000 | 1760.00 | 284.4 | 306 | 322 | 0 | 1 | 0.00% | YES |
| FICO 261218P01750000 | 1750.00 | 279.2 | 302 | 320 | 0 | 1 | 0.00% | YES |
| FICO 261218P01450000 | 1450.00 | 415.6 | 406.3 | 422.5 | 0 | 1 | 82.96% | YES |
| FICO 261218P01460000 | 1460.00 | 423.1 | 414.2 | 430.3 | 0 | 1 | 83.16% | YES |
| FICO 261218P01740000 | 1740.00 | 272.4 | 294 | 314 | 0 | 1 | 0.00% | YES |
| FICO 261218P01680000 | 1680.00 | 243.3 | 260 | 282 | 0 | 1 | 0.00% | YES |
| FICO 261218P00880000 | 880.00 | 138 | 82 | 95.9 | 0 | 1 | 81.04% | |
| FICO 261218P01730000 | 1730.00 | 266.7 | 288 | 310 | 0 | 1 | 0.00% | YES |
| FICO 261218P01720000 | 1720.00 | 262.4 | 284 | 302 | 0 | 1 | 0.00% | YES |
| FICO 261218P00820000 | 820.00 | 40.35 | 0 | 0 | 1 | 0 | 12.50% | |
| FICO 261218P00550000 | 550.00 | 12 | 0 | 0 | 2 | 0 | 25.00% | |
| FICO 261218P00460000 | 460.00 | 7.1 | 0 | 0 | 1 | 0 | 25.00% | |
| FICO 261218P02450000 | 2450.00 | 916 | 1309.5 | 1327.8 | 1 | 0 | 103.78% | YES |
| FICO 261218P00560000 | 560.00 | 18 | 0 | 0 | 3 | 0 | 25.00% | |
| FICO 261218P02460000 | 2460.00 | 926 | 1319.1 | 1337.8 | 0 | 0 | 104.04% | YES |
| FICO 261218P01320000 | 1320.00 | 212.97 | 0 | 0 | 1 | 0 | 0.00% | YES |
| FICO 261218P00860000 | 860.00 | 67.32 | 0 | 0 | 2 | 0 | 12.50% | |
| FICO 261218P00960000 | 960.00 | 155.6 | 0 | 0 | 1 | 0 | 6.25% | |
| FICO 261218P02500000 | 2500.00 | 954 | 1052.5 | 1069 | 2 | 0 | 0.00% | YES |
| FICO 261218P01340000 | 1340.00 | 223.42 | 0 | 0 | 1 | 0 | 0.00% | YES |
| FICO 261218P02470000 | 2470.00 | 1309.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| FICO 261218P01560000 | 1560.00 | 515.79 | 0 | 0 | 9 | 0 | 0.00% | YES |
| FICO 261218P02160000 | 2160.00 | 802.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| FICO 261218P02210000 | 2210.00 | 850.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full FICO options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
