$1172.67
22.921.99%
가까이에: Aug 21, 5:00 PM EST
$1160.95
-11.72-1%
시간외: 6:19 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 22
Fair Isaac Corp 옵션 체인
FICONYSE
Fair Isaac Options
View Fair Isaac (FICO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.02
P/C Ratio (OI)
0.96
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid477.1
Ask494
volume0
Intrest0
Strike
690
690
Last Price0.1Aug 19, 2026
Change
-0%
Bid0.05
Ask6.9
volume0
Intrest15
Last Price-
Change
-
Bid467.1
Ask484
volume0
Intrest0
Strike
700
700
Last Price0.27Aug 20, 2026
Change
-0%
Bid0.05
Ask7
volume0
Intrest21
Last Price-
Change
-
Bid457.2
Ask474.9
volume0
Intrest0
Strike
710
710
Last Price1.32Aug 17, 2026
Change
-0%
Bid0.05
Ask7.1
volume0
Intrest2
Last Price-
Change
-
Bid447.3
Ask465
volume0
Intrest0
Strike
720
720
Last Price2.56Aug 11, 2026
Change
-0%
Bid0.05
Ask7.2
volume0
Intrest10
Last Price-
Change
-
Bid437.3
Ask455
volume0
Intrest0
Strike
730
730
Last Price2.76Aug 11, 2026
Change
-0%
Bid0.05
Ask7.3
volume0
Intrest7
Last Price-
Change
-
Bid427.4
Ask445.1
volume0
Intrest0
Strike
740
740
Last Price5.74Aug 11, 2026
Change
-0%
Bid0.05
Ask7.4
volume0
Intrest1
Last Price-
Change
-
Bid417.5
Ask435.2
volume0
Intrest0
Strike
750
750
Last Price1.18Aug 19, 2026
Change
-0%
Bid0.05
Ask7.5
volume0
Intrest3
Last Price-
Change
-
Bid407.6
Ask425.3
volume0
Intrest0
Strike
760
760
Last Price1.08Aug 19, 2026
Change
-0%
Bid0.05
Ask7.6
volume0
Intrest2
Last Price-
Change
-
Bid397.6
Ask415.3
volume0
Intrest0
Strike
770
770
Last Price0.9Aug 20, 2026
Change
-0%
Bid0.05
Ask7.7
volume0
Intrest0
Last Price413.3Jul 30, 2026
Change
-0%
Bid390.2
Ask403
volume0
Intrest1
Strike
780
780
Last Price1.91Aug 14, 2026
Change
-0%
Bid0.05
Ask4.3
volume0
Intrest8
Last Price404.4Jul 30, 2026
Change
-0%
Bid380.3
Ask393
volume0
Intrest2
Strike
790
790
Last Price2.05Aug 21, 2026
Change
0.052.5%
Bid0.05
Ask8.1
volume5
Intrest4
Last Price332.41Jul 31, 2026
Change
-0%
Bid370.4
Ask383.1
volume0
Intrest1
Strike
800
800
Last Price1.45Aug 21, 2026
Change
0.032.03%
Bid0.05
Ask8.2
volume8
Intrest7
Last Price-
Change
-
Bid360.7
Ask375.6
volume0
Intrest0
Strike
810
810
Last Price0.94Aug 21, 2026
Change
0.3627.69%
Bid0.05
Ask8.4
volume7
Intrest2
Last Price396Jul 30, 2026
Change
-0%
Bid350.6
Ask363.9
volume0
Intrest1
Strike
820
820
Last Price1Aug 21, 2026
Change
0.7643.18%
Bid0.05
Ask8.6
volume9
Intrest3
Last Price-
Change
-
Bid340.9
Ask355.3
volume0
Intrest0
Strike
830
830
Last Price4.46Aug 21, 2026
Change
3.51369.47%
Bid0.05
Ask8.8
volume4
Intrest6
Last Price-
Change
-
Bid330.9
Ask345.5
volume0
Intrest0
Strike
840
840
Last Price3.19Aug 21, 2026
Change
0.8420.84%
Bid0.05
Ask9
volume3
Intrest8
Last Price461.2Jul 28, 2026
Change
-0%
Bid321
Ask334.3
volume0
Intrest1
Strike
850
850
Last Price1.98Aug 21, 2026
Change
0.4327.74%
Bid0.05
Ask9.1
volume2
Intrest103
Last Price358Jul 30, 2026
Change
-0%
Bid311.3
Ask323.9
volume0
Intrest1
Strike
860
860
Last Price9.35Aug 12, 2026
Change
-0%
Bid0.05
Ask9.3
volume0
Intrest3
Last Price-
Change
-
Bid298.9
Ask316
volume0
Intrest0
Strike
870
870
Last Price2.5Aug 20, 2026
Change
-0%
Bid0.05
Ask6
volume0
Intrest103
Last Price-
Change
-
Bid291.5
Ask304.3
volume0
Intrest0
Strike
880
880
Last Price4.31Aug 20, 2026
Change
-0%
Bid0.05
Ask9.6
volume0
Intrest8
Last Price-
Change
-
Bid282
Ask295.1
volume0
Intrest0
Strike
890
890
Last Price2.02Aug 21, 2026
Change
0.8329.12%
Bid1.6
Ask9.7
volume1
Intrest4
Last Price-
Change
-
Bid272
Ask285.4
volume0
Intrest0
Strike
900
900
Last Price2.6Aug 21, 2026
Change
2.448%
Bid0.5
Ask7.3
volume72
Intrest46
Last Price169.3Aug 13, 2026
Change
-0%
Bid262.5
Ask275.2
volume0
Intrest1
Strike
910
910
Last Price3.3Aug 21, 2026
Change
0.717.5%
Bid-
Ask10.3
volume1
Intrest9
Last Price-
Change
-
Bid252.9
Ask266.1
volume0
Intrest0
Strike
920
920
Last Price6.1Aug 19, 2026
Change
-0%
Bid0.05
Ask10
volume0
Intrest42
Last Price-
Change
-
Bid243.2
Ask256.6
volume0
Intrest0
Strike
930
930
Last Price5.57Aug 19, 2026
Change
-0%
Bid1
Ask6
volume0
Intrest4
Last Price-
Change
-
Bid233.7
Ask246.6
volume0
Intrest0
Strike
940
940
Last Price4.71Aug 21, 2026
Change
1.220.3%
Bid2.5
Ask7
volume24
Intrest53
Last Price-
Change
-
Bid224.4
Ask237.2
volume0
Intrest0
Strike
950
950
Last Price5.44Aug 19, 2026
Change
-0%
Bid0.05
Ask11.3
volume0
Intrest12
Last Price-
Change
-
Bid215
Ask229.7
volume0
Intrest0
Strike
960
960
Last Price3.68Aug 21, 2026
Change
11.9776.49%
Bid3.1
Ask7.8
volume12
Intrest6
Last Price-
Change
-
Bid206
Ask219.2
volume0
Intrest0
Strike
970
970
Last Price5.5Aug 21, 2026
Change
2.4931.16%
Bid2.95
Ask9.2
volume3
Intrest9
Last Price112Aug 10, 2026
Change
-0%
Bid196.7
Ask209.6
volume0
Intrest0
Strike
980
980
Last Price6.11Aug 21, 2026
Change
3.9539.26%
Bid2.05
Ask10.2
volume50
Intrest59
Last Price-
Change
-
Bid187.2
Ask201
volume0
Intrest0
Strike
990
990
Last Price8.8Aug 21, 2026
Change
218.52%
Bid5.4
Ask14.3
volume8
Intrest23
Last Price111Aug 13, 2026
Change
-0%
Bid178.3
Ask192.3
volume0
Intrest2
Strike
1000
1000
Last Price8.37Aug 21, 2026
Change
4.635.47%
Bid6.2
Ask12.4
volume1
Intrest88
Last Price79.13Aug 07, 2026
Change
-0%
Bid160.8
Ask177.1
volume0
Intrest0
Strike
1020
1020
Last Price11.5Aug 21, 2026
Change
4.9430.05%
Bid8.5
Ask16.3
volume4
Intrest28
Last Price142.46Aug 19, 2026
Change
-0%
Bid144.5
Ask161.1
volume0
Intrest41
Strike
1040
1040
Last Price14.83Aug 21, 2026
Change
5.2926.29%
Bid11.5
Ask19.1
volume24
Intrest52
Last Price109.2Aug 19, 2026
Change
-0%
Bid128.7
Ask144.4
volume0
Intrest13
Strike
1060
1060
Last Price18.82Aug 21, 2026
Change
7.1727.59%
Bid15.5
Ask22.7
volume25
Intrest18
Last Price95.86Aug 13, 2026
Change
-0%
Bid122
Ask136.5
volume0
Intrest6
Strike
1070
1070
Last Price22.03Aug 21, 2026
Change
5.3319.48%
Bid16.8
Ask26.8
volume1
Intrest107
Last Price103.1Aug 19, 2026
Change
-0%
Bid115.2
Ask126.7
volume0
Intrest19
Strike
1080
1080
Last Price25Aug 21, 2026
Change
926.47%
Bid18.9
Ask30.5
volume50
Intrest22
Last Price88.12Aug 19, 2026
Change
-0%
Bid106.3
Ask120.7
volume0
Intrest10
Strike
1090
1090
Last Price28.13Aug 21, 2026
Change
6.4718.7%
Bid22.1
Ask33.5
volume1
Intrest18
Last Price99.96Aug 19, 2026
Change
-0%
Bid100.1
Ask116.8
volume0
Intrest77
Strike
1100
1100
Last Price31.11Aug 21, 2026
Change
12.628.83%
Bid25.4
Ask36.3
volume3
Intrest49
Last Price105.7Aug 21, 2026
Change
3.33.22%
Bid94
Ask109
volume8
Intrest7
Strike
1110
1110
Last Price34.4Aug 21, 2026
Change
6.2915.46%
Bid29.6
Ask38.3
volume3
Intrest20
Last Price67.7Aug 19, 2026
Change
-0%
Bid86.7
Ask101.6
volume0
Intrest8
Strike
1120
1120
Last Price39.3Aug 21, 2026
Change
18.7732.32%
Bid32.6
Ask44.7
volume16
Intrest19
Last Price86.2Aug 21, 2026
Change
5.747.13%
Bid81.3
Ask92.9
volume2
Intrest3
Strike
1130
1130
Last Price43.45Aug 21, 2026
Change
57.957.13%
Bid37.3
Ask46
volume3
Intrest4
Last Price82.15Aug 21, 2026
Change
50.73161.46%
Bid75.3
Ask87.3
volume1
Intrest26
Strike
1140
1140
Last Price46.17Aug 21, 2026
Change
10.3318.28%
Bid40.7
Ask52.6
volume1
Intrest9
Last Price79.82Aug 21, 2026
Change
8.1211.32%
Bid70
Ask81.7
volume1
Intrest26
Strike
1150
1150
Last Price50.73Aug 21, 2026
Change
10.4817.12%
Bid45.5
Ask56.6
volume1
Intrest34
Last Price70.19Aug 21, 2026
Change
2.012.78%
Bid64.1
Ask77.3
volume4
Intrest18
Strike
1160
1160
Last Price69.38Aug 20, 2026
Change
-0%
Bid50
Ask62.5
volume0
Intrest13
Last Price68.89Aug 21, 2026
Change
5.538.73%
Bid59
Ask73.5
volume10
Intrest46
Strike
1170
1170
Last Price62Aug 21, 2026
Change
8.7712.39%
Bid55
Ask67.9
volume2
Intrest6
Last Price59.58Aug 21, 2026
Change
2.484.34%
Bid54.2
Ask68.4
volume22
Intrest29
Strike
1180
1180
Last Price112.04Aug 18, 2026
Change
-0%
Bid60.2
Ask73
volume0
Intrest2
Last Price21.53Aug 17, 2026
Change
-0%
Bid49.6
Ask63.7
volume0
Intrest26
Strike
1190
1190
Last Price142.96Aug 06, 2026
Change
-0%
Bid65.6
Ask79
volume0
Intrest3
Last Price55Aug 21, 2026
Change
11.8727.52%
Bid46.5
Ask58.4
volume2
Intrest39
Strike
1200
1200
Last Price81.32Aug 20, 2026
Change
-0%
Bid71.4
Ask84.6
volume0
Intrest28
Last Price50.38Aug 21, 2026
Change
28.18126.94%
Bid41.5
Ask54.6
volume1
Intrest7
Strike
1210
1210
Last Price93.21Aug 19, 2026
Change
-0%
Bid77.4
Ask90
volume0
Intrest18
Last Price43Aug 19, 2026
Change
-0%
Bid37.8
Ask51
volume0
Intrest14
Strike
1220
1220
Last Price194Aug 03, 2026
Change
-0%
Bid83.7
Ask96
volume0
Intrest10
Last Price19.39Aug 18, 2026
Change
-0%
Bid33
Ask49.5
volume0
Intrest11
Strike
1230
1230
Last Price106.83Jul 21, 2026
Change
-0%
Bid86
Ask102.6
volume0
Intrest1
Last Price15.94Aug 18, 2026
Change
-0%
Bid31.2
Ask43.5
volume0
Intrest36
Strike
1240
1240
Last Price136.77Aug 19, 2026
Change
-0%
Bid92.7
Ask108.2
volume0
Intrest7
Last Price36Aug 21, 2026
Change
11.748.15%
Bid28
Ask40.2
volume16
Intrest54
Strike
1250
1250
Last Price170.86Aug 14, 2026
Change
-0%
Bid99.6
Ask115.7
volume0
Intrest8
Last Price35.02Aug 21, 2026
Change
21.91167.12%
Bid25.9
Ask36.4
volume1
Intrest14
Strike
1260
1260
Last Price231.4Aug 03, 2026
Change
-0%
Bid107.4
Ask121.3
volume0
Intrest9
Last Price21.7Aug 13, 2026
Change
-0%
Bid22.4
Ask34.2
volume0
Intrest29
Strike
1270
1270
Last Price236.81Aug 04, 2026
Change
-0%
Bid114.9
Ask130.7
volume0
Intrest1
Last Price23.8Aug 21, 2026
Change
14.39%
Bid20.1
Ask28.8
volume3
Intrest9
Strike
1280
1280
Last Price101.75Jul 27, 2026
Change
-0%
Bid122.2
Ask137.4
volume0
Intrest1
Last Price24.1Aug 21, 2026
Change
10.9382.99%
Bid18.4
Ask29.3
volume2
Intrest9
Strike
1290
1290
Last Price107.49Jul 27, 2026
Change
-0%
Bid130.6
Ask145
volume0
Intrest7
Last Price22.05Aug 21, 2026
Change
1.235.91%
Bid16.2
Ask26.8
volume214
Intrest42
Strike
1300
1300
Last Price171.1Jul 30, 2026
Change
-0%
Bid138.6
Ask152.7
volume0
Intrest1
Last Price22Aug 21, 2026
Change
-
Bid14
Ask22
volume1
Intrest0
Strike
1310
1310
Last Price-
Change
-
Bid145.9
Ask160.4
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask22.9
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid154
Ask168.4
volume0
Intrest0
Last Price16.23Aug 19, 2026
Change
-0%
Bid7.2
Ask25.7
volume0
Intrest1
Strike
1330
1330
Last Price266.37Aug 05, 2026
Change
-0%
Bid160.2
Ask178.9
volume0
Intrest1
Last Price5.1Aug 12, 2026
Change
-0%
Bid5.9
Ask23.6
volume0
Intrest2
Strike
1340
1340
Last Price299.34Aug 04, 2026
Change
-0%
Bid168.4
Ask187.4
volume0
Intrest0
Last Price14Aug 20, 2026
Change
-0%
Bid7.2
Ask16.8
volume0
Intrest44
Strike
1350
1350
Last Price-
Change
-
Bid179.4
Ask193.7
volume0
Intrest0
Last Price12.01Aug 21, 2026
Change
0.161.31%
Bid8.8
Ask16.9
volume13
Intrest1
Strike
1360
1360
Last Price93Jul 29, 2026
Change
-0%
Bid188.1
Ask202.4
volume0
Intrest13
Last Price10.24Aug 21, 2026
Change
0.363.64%
Bid4.4
Ask15.4
volume1
Intrest4
Strike
1380
1380
Last Price133Jul 28, 2026
Change
-0%
Bid205.7
Ask220.2
volume0
Intrest2
Last Price7Aug 21, 2026
Change
1.2515.15%
Bid4
Ask10
volume3
Intrest39
Strike
1400
1400
Last Price243.8Aug 19, 2026
Change
-0%
Bid225
Ask238.5
volume0
Intrest1
Last Price7.81Aug 04, 2026
Change
-0%
Bid3.6
Ask13.1
volume0
Intrest5
Strike
1420
1420
Last Price-
Change
-
Bid243.2
Ask256.6
volume0
Intrest0
Last Price6Aug 19, 2026
Change
-0%
Bid0.05
Ask6.6
volume0
Intrest1
Strike
1440
1440
Last Price-
Change
-
Bid260.4
Ask278.1
volume0
Intrest0
Last Price4Aug 20, 2026
Change
-0%
Bid0.05
Ask11.9
volume0
Intrest3
Strike
1460
1460
Last Price-
Change
-
Bid280
Ask297.3
volume0
Intrest0
Last Price4Aug 06, 2026
Change
-0%
Bid0.05
Ask11.5
volume0
Intrest1
Strike
1480
1480
Last Price-
Change
-
Bid301.5
Ask314.4
volume0
Intrest0
Last Price2.6Aug 21, 2026
Change
0.14%
Bid0.5
Ask4
volume4
Intrest80
Strike
1500
1500
Last Price-
Change
-
Bid321.1
Ask333.8
volume0
Intrest0
Last Price8.73Aug 06, 2026
Change
-0%
Bid0.05
Ask10.7
volume0
Intrest9
Strike
1520
1520
Last Price-
Change
-
Bid340.3
Ask353.5
volume0
Intrest0
Last Price1.4Aug 13, 2026
Change
-0%
Bid0.05
Ask10.3
volume0
Intrest2
Strike
1540
1540
Last Price-
Change
-
Bid358.2
Ask375.9
volume0
Intrest0
Last Price2.2Aug 06, 2026
Change
-0%
Bid0.05
Ask10
volume0
Intrest16
Strike
1560
1560
Last Price396.3Jul 30, 2026
Change
-0%
Bid378.7
Ask395.8
volume0
Intrest0
Last Price4.1Aug 05, 2026
Change
-0%
Bid0.05
Ask9.8
volume0
Intrest1
Strike
1580
1580
Last Price407.7Aug 20, 2026
Change
-0%
Bid398
Ask415.7
volume0
Intrest0
Last Price1.93Aug 19, 2026
Change
-0%
Bid0.05
Ask9.6
volume0
Intrest8
Strike
1600
1600
Last Price-
Change
-
Bid418
Ask435.6
volume0
Intrest0
Last Price3.39Aug 05, 2026
Change
-0%
Bid0.05
Ask9.3
volume0
Intrest1
Strike
1620
1620
Last Price-
Change
-
Bid438
Ask455
volume0
Intrest0
Last Price2.81Aug 21, 2026
Change
1.99242.68%
Bid0.05
Ask9.2
volume3
Intrest6
Strike
1640
1640
Last Price-
Change
-
Bid460.3
Ask473.1
volume0
Intrest0
Last Price1.4Aug 20, 2026
Change
-0%
Bid0.05
Ask9
volume0
Intrest5
Strike
1660
1660
Last Price-
Change
-
Bid480.3
Ask492.9
volume0
Intrest0
Last Price2.2Aug 05, 2026
Change
-0%
Bid0.05
Ask8.8
volume0
Intrest45
Strike
1680
1680
Last Price-
Change
-
Bid501
Ask512.9
volume0
Intrest0
Last Price2.76Aug 21, 2026
Change
1.56130%
Bid0.05
Ask5
volume2
Intrest3
Strike
1700
1700
Last Price-
Change
-
Bid518
Ask532.9
volume0
Intrest0
Last Price4.4Aug 21, 2026
Change
3.2266.67%
Bid0.05
Ask8.4
volume1
Intrest1
Strike
1720
1720
Last Price-
Change
-
Bid538
Ask552.9
volume0
Intrest0
Last Price1.9Jul 31, 2026
Change
-0%
Bid0.05
Ask8.2
volume0
Intrest12
Strike
1740
1740
Last Price-
Change
-
Bid558
Ask572.9
volume0
Intrest0
Last Price6.8Jul 22, 2026
Change
-0%
Bid0.05
Ask8
volume0
Intrest5
Strike
1760
1760
Last Price493.68Jul 27, 2026
Change
-0%
Bid578
Ask595.5
volume0
Intrest0
Last Price7.7Jul 21, 2026
Change
-0%
Bid0.05
Ask7.8
volume0
Intrest5
Strike
1780
1780
Last Price-
Change
-
Bid598
Ask615.5
volume0
Intrest0
Last Price1.25Jul 31, 2026
Change
-0%
Bid0.05
Ask7.6
volume0
Intrest11
Strike
1800
1800
Last Price-
Change
-
Bid618
Ask635.5
volume0
Intrest0
Last Price3.2Jul 30, 2026
Change
-0%
Bid0.05
Ask7.5
volume0
Intrest3
Strike
1820
1820
Last Price-
Change
-
Bid638
Ask655.5
volume0
Intrest0
Last Price0.5Aug 10, 2026
Change
-0%
Bid0.05
Ask7.4
volume0
Intrest7
Strike
1840
1840
Last Price-
Change
-
Bid658
Ask675.5
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask7.3
volume0
Intrest0
Strike
1860
1860
Last Price695Jul 30, 2026
Change
-0%
Bid678
Ask695.5
volume0
Intrest0
Last Price1Aug 10, 2026
Change
-0%
Bid0.05
Ask7.2
volume0
Intrest3
Strike
1880
1880
Last Price-
Change
-
Bid698
Ask715.5
volume0
Intrest0
Last Price0.5Aug 13, 2026
Change
-0%
Bid0.05
Ask7.1
volume0
Intrest7
Strike
1900
1900
Last Price-
Change
-
Bid718
Ask735.5
volume0
Intrest0
Last Price1.15Jul 30, 2026
Change
-0%
Bid0.05
Ask7
volume0
Intrest1
Strike
1920
1920
Last Price-
Change
-
Bid738
Ask755.5
volume0
Intrest0
Last Price0.89Aug 06, 2026
Change
-0%
Bid0.05
Ask6.9
volume0
Intrest1
Strike
1940
1940
Last Price-
Change
-
Bid758.6
Ask775.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved