Fair Isaac Corp 옵션 체인

FICONYSE

Trade with Public

$719.99

-3.04-0.42%

마지막 업데이트: Oct 14, 7:58 PM

$716.87

-6.16-0.85%

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 비교옵션주식 보고서

옵션 비정상적인 옵션 활동

Fair Isaac Options

View Fair Isaac (FICO) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.41

P/C Ratio (OI)

0.90

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

300.02100.0

300.0

2100.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid410.8

Ask429.2

volume0

Intrest0

Strike

300

Last Price0.11Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest33

Last Price-

Change

Bid400.8

Ask419.2

volume0

Intrest0

Strike

310

Last Price2.19Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid390.3

Ask409.2

volume0

Intrest0

Strike

320

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid380.8

Ask399.2

volume0

Intrest0

Strike

330

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid370.8

Ask389.1

volume0

Intrest0

Strike

340

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid360.8

Ask379.2

volume0

Intrest0

Strike

350

Last Price0.15Oct 12, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid350.9

Ask369

volume0

Intrest0

Strike

360

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid340.9

Ask359

volume0

Intrest0

Strike

370

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid330.9

Ask349

volume0

Intrest0

Strike

380

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid321.1

Ask338

volume0

Intrest0

Strike

390

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price195.75Sep 30, 2026

Change

-0%

Bid315.1

Ask327.8

volume0

Intrest3

Strike

400

Last Price0.46Oct 14, 2026

Change

0.39557.14%

Bid-

Ask2.9

volume2

Intrest29

Last Price-

Change

Bid302.7

Ask318

volume0

Intrest0

Strike

410

Last Price0.21Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid290.9

Ask309.2

volume0

Intrest0

Strike

420

Last Price0.05Oct 07, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest23

Last Price-

Change

Bid280.9

Ask299.2

volume0

Intrest0

Strike

430

Last Price2.52Oct 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid271.1

Ask289.3

volume0

Intrest0

Strike

440

Last Price0.1Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest18

Last Price-

Change

Bid261.1

Ask278.1

volume0

Intrest0

Strike

450

Last Price0.55Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest13

Last Price197.53Sep 29, 2026

Change

-0%

Bid251.2

Ask268.8

volume0

Intrest3

Strike

460

Last Price0.01Oct 14, 2026

Change

0.0685.71%

Bid-

Ask0.05

volume3

Intrest268

Last Price-

Change

Bid241.1

Ask258.3

volume0

Intrest0

Strike

470

Last Price0.05Oct 14, 2026

Change

0.0654.55%

Bid-

Ask0.45

volume3

Intrest165

Last Price130.1Sep 29, 2026

Change

-0%

Bid231.1

Ask248.2

volume0

Intrest1

Strike

480

Last Price0.02Oct 13, 2026

Change

-0%

Bid0.05

Ask4.9

volume0

Intrest50

Last Price166Sep 29, 2026

Change

-0%

Bid222.8

Ask238.2

volume0

Intrest1

Strike

490

Last Price0.06Oct 12, 2026

Change

-0%

Bid0.05

Ask3.2

volume0

Intrest74

Last Price175Oct 01, 2026

Change

-0%

Bid211.2

Ask228.4

volume0

Intrest15

Strike

500

Last Price0.22Oct 14, 2026

Change

0.17340%

Bid-

Ask0.4

volume15

Intrest534

Last Price-

Change

Bid201.2

Ask218.2

volume0

Intrest0

Strike

510

Last Price0.07Oct 12, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest127

Last Price-

Change

Bid192.3

Ask208.6

volume0

Intrest0

Strike

520

Last Price0.08Oct 14, 2026

Change

0.3380.49%

Bid-

Ask0.5

volume4

Intrest57

Last Price208Oct 12, 2026

Change

-0%

Bid182.8

Ask198.2

volume0

Intrest0

Strike

530

Last Price0.1Oct 14, 2026

Change

0.05100%

Bid0.05

Ask0.55

volume6

Intrest104

Last Price61Sep 30, 2026

Change

-0%

Bid173.2

Ask188.1

volume0

Intrest0

Strike

540

Last Price0.25Oct 14, 2026

Change

0.15150%

Bid0.05

Ask0.8

volume5

Intrest99

Last Price141.58Oct 06, 2026

Change

-0%

Bid165.1

Ask175.5

volume0

Intrest8

Strike

550

Last Price0.06Oct 14, 2026

Change

0.2882.35%

Bid0.05

Ask0.3

volume4

Intrest211

Last Price147.2Oct 12, 2026

Change

-0%

Bid152.9

Ask168.2

volume0

Intrest2

Strike

560

Last Price0.2Oct 14, 2026

Change

0.1237.5%

Bid0.05

Ask4.9

volume4

Intrest96

Last Price100Oct 01, 2026

Change

-0%

Bid144.9

Ask157.3

volume0

Intrest3

Strike

570

Last Price0.15Oct 14, 2026

Change

0.2663.41%

Bid0.05

Ask3.1

volume2

Intrest101

Last Price156Oct 13, 2026

Change

-0%

Bid131.3

Ask148.3

volume0

Intrest20

Strike

580

Last Price0.15Oct 14, 2026

Change

0.6881.93%

Bid0.15

Ask0.8

volume12

Intrest179

Last Price146.3Oct 13, 2026

Change

-0%

Bid121.2

Ask139.2

volume0

Intrest21

Strike

590

Last Price0.35Oct 14, 2026

Change

0.5561.11%

Bid0.05

Ask1

volume4

Intrest232

Last Price122.1Oct 12, 2026

Change

-0%

Bid112.9

Ask126.3

volume0

Intrest126

Strike

600

Last Price0.3Oct 14, 2026

Change

0.240%

Bid0.05

Ask0.75

volume61

Intrest2525

Last Price72.9Oct 08, 2026

Change

-0%

Bid103.2

Ask118.3

volume0

Intrest11

Strike

610

Last Price0.33Oct 14, 2026

Change

0.1328.26%

Bid0.05

Ask3.7

volume2

Intrest47

Last Price93.3Oct 14, 2026

Change

27.622.83%

Bid93.5

Ask106

volume10

Intrest208

Strike

620

Last Price0.4Oct 14, 2026

Change

0.025.26%

Bid-

Ask0.9

volume43

Intrest119

Last Price105.89Oct 12, 2026

Change

-0%

Bid82

Ask95

volume0

Intrest28

Strike

630

Last Price0.35Oct 14, 2026

Change

0.8570.83%

Bid0.1

Ask3.6

volume11

Intrest122

Last Price71.85Oct 14, 2026

Change

25.8526.46%

Bid73.6

Ask86.4

volume12

Intrest264

Strike

640

Last Price0.4Oct 14, 2026

Change

0.7364.6%

Bid0.3

Ask0.7

volume311

Intrest603

Last Price63.11Oct 14, 2026

Change

16.8921.11%

Bid63.9

Ask78.1

volume20

Intrest51

Strike

650

Last Price0.87Oct 14, 2026

Change

0.7746.95%

Bid0.4

Ask1.35

volume43

Intrest304

Last Price49.14Oct 14, 2026

Change

32.8640.07%

Bid55.9

Ask67.4

volume6

Intrest114

Strike

660

Last Price0.9Oct 14, 2026

Change

0.7445.12%

Bid0.45

Ask3.9

volume53

Intrest291

Last Price46.5Oct 14, 2026

Change

17.727.57%

Bid45.5

Ask58

volume14

Intrest125

Strike

670

Last Price2.32Oct 14, 2026

Change

0.6321.36%

Bid0.05

Ask2.8

volume40

Intrest138

Last Price36.13Oct 14, 2026

Change

32.6447.46%

Bid36.8

Ask51.1

volume16

Intrest228

Strike

680

Last Price3.47Oct 14, 2026

Change

1.1725.22%

Bid2

Ask5

volume64

Intrest119

Last Price25.2Oct 14, 2026

Change

28.553.07%

Bid28.5

Ask39.9

volume2

Intrest215

Strike

690

Last Price4.9Oct 14, 2026

Change

0.6211.23%

Bid3

Ask8.3

volume28

Intrest40

Last Price26Oct 14, 2026

Change

8.6825.03%

Bid20.8

Ask31.4

volume12

Intrest444

Strike

700

Last Price7.72Oct 14, 2026

Change

1.0111.57%

Bid6

Ask9.2

volume134

Intrest126

Last Price21.54Oct 14, 2026

Change

4.7618.1%

Bid14.1

Ask26.5

volume3

Intrest88

Strike

710

Last Price10.4Oct 13, 2026

Change

-0%

Bid6.1

Ask17.3

volume0

Intrest100

Last Price14.9Oct 14, 2026

Change

6.4730.28%

Bid12.6

Ask19.2

volume16

Intrest266

Strike

720

Last Price16.5Oct 14, 2026

Change

210.81%

Bid11.4

Ask21

volume3

Intrest213

Last Price8.34Oct 14, 2026

Change

8.3650.06%

Bid7.3

Ask17.5

volume9

Intrest83

Strike

730

Last Price29.67Oct 14, 2026

Change

10.4754.53%

Bid15.8

Ask24.6

volume7

Intrest25

Last Price6.13Oct 14, 2026

Change

6.5751.73%

Bid3.2

Ask13.7

volume5

Intrest152

Strike

740

Last Price34.4Oct 14, 2026

Change

10.443.33%

Bid22.1

Ask32.8

volume4

Intrest37

Last Price3.16Oct 14, 2026

Change

4.8460.5%

Bid3.5

Ask7.3

volume15

Intrest221

Strike

750

Last Price35.86Oct 14, 2026

Change

5.3817.65%

Bid26.5

Ask41.3

volume1

Intrest18

Last Price2.98Oct 14, 2026

Change

4.9262.28%

Bid2.55

Ask4.6

volume14

Intrest105

Strike

760

Last Price37.46Oct 13, 2026

Change

-0%

Bid39.8

Ask52

volume0

Intrest29

Last Price2.5Oct 14, 2026

Change

1.537.5%

Bid1.7

Ask2.95

volume26

Intrest219

Strike

770

Last Price45.09Oct 13, 2026

Change

-0%

Bid45.1

Ask56.1

volume0

Intrest14

Last Price1.69Oct 14, 2026

Change

2.5159.76%

Bid0.55

Ask3.3

volume5

Intrest118

Strike

780

Last Price72.4Oct 14, 2026

Change

14.424.83%

Bid55.7

Ask69.3

volume1

Intrest223

Last Price0.82Oct 14, 2026

Change

1.9270.07%

Bid0.05

Ask4.9

volume1

Intrest70

Strike

790

Last Price82Oct 14, 2026

Change

2032.26%

Bid69.5

Ask78.6

volume1

Intrest74

Last Price0.75Oct 14, 2026

Change

0.8553.13%

Bid0.3

Ask1.6

volume12

Intrest242

Strike

800

Last Price89.56Oct 14, 2026

Change

8.7310.8%

Bid72.7

Ask88

volume2

Intrest86

Last Price0.45Oct 14, 2026

Change

0.8565.38%

Bid0.15

Ask1.3

volume2

Intrest57

Strike

810

Last Price107.59Oct 12, 2026

Change

-0%

Bid82.1

Ask97.9

volume0

Intrest4

Last Price0.53Oct 14, 2026

Change

1.1267.88%

Bid0.05

Ask1.2

volume13

Intrest65

Strike

820

Last Price155.1Oct 02, 2026

Change

-0%

Bid95.6

Ask107.3

volume0

Intrest68

Last Price1.04Oct 13, 2026

Change

-0%

Bid0.15

Ask1.2

volume0

Intrest50

Strike

830

Last Price153Oct 06, 2026

Change

-0%

Bid102

Ask117.6

volume0

Intrest5

Last Price0.65Oct 13, 2026

Change

-0%

Bid0.05

Ask0.95

volume0

Intrest107

Strike

840

Last Price239Sep 30, 2026

Change

-0%

Bid115.4

Ask129.2

volume0

Intrest2

Last Price2.03Oct 14, 2026

Change

1.43238.33%

Bid0.05

Ask2

volume7

Intrest145

Strike

850

Last Price216.2Oct 01, 2026

Change

-0%

Bid122.1

Ask137.5

volume0

Intrest0

Last Price2.18Oct 14, 2026

Change

1.93772%

Bid0.05

Ask4

volume3

Intrest45

Strike

860

Last Price187Oct 07, 2026

Change

-0%

Bid133.2

Ask147.1

volume0

Intrest5

Last Price0.11Oct 14, 2026

Change

1.1491.2%

Bid0.05

Ask0.15

volume8

Intrest99

Strike

870

Last Price243.8Oct 01, 2026

Change

-0%

Bid142.1

Ask157.5

volume0

Intrest6

Last Price0.06Oct 14, 2026

Change

0.3384.62%

Bid-

Ask0.15

volume3

Intrest111

Strike

880

Last Price232.2Oct 01, 2026

Change

-0%

Bid152.2

Ask167.5

volume0

Intrest9

Last Price0.05Oct 14, 2026

Change

0.280%

Bid0.05

Ask0.1

volume8

Intrest116

Strike

890

Last Price274.07Sep 29, 2026

Change

-0%

Bid162.2

Ask177.5

volume0

Intrest0

Last Price0.1Oct 14, 2026

Change

0.2571.43%

Bid0.05

Ask0.1

volume7

Intrest79

Strike

900

Last Price300Sep 30, 2026

Change

-0%

Bid172.1

Ask187.5

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

0.280%

Bid-

Ask0.1

volume5

Intrest24

Strike

910

Last Price313.6Sep 30, 2026

Change

-0%

Bid182.5

Ask199.1

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

0.280%

Bid-

Ask0.05

volume7

Intrest44

Strike

920

Last Price316.79Sep 30, 2026

Change

-0%

Bid192.1

Ask207.5

volume0

Intrest2

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest151

Strike

930

Last Price320.8Sep 29, 2026

Change

-0%

Bid201.2

Ask219.1

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.25

volume10

Intrest101

Strike

940

Last Price229.7Oct 09, 2026

Change

-0%

Bid212.1

Ask227.5

volume0

Intrest0

Last Price0.4Oct 12, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest119

Strike

950

Last Price338Sep 29, 2026

Change

-0%

Bid225.3

Ask238

volume0

Intrest0

Last Price0.1Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest42

Strike

960

Last Price220.73Oct 12, 2026

Change

-0%

Bid232

Ask248.6

volume0

Intrest27

Last Price3.23Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest38

Strike

970

Last Price230.76Oct 12, 2026

Change

-0%

Bid240.9

Ask259.1

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest27

Strike

980

Last Price380Sep 29, 2026

Change

-0%

Bid250.9

Ask269.1

volume0

Intrest0

Last Price2.45Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest50

Strike

990

Last Price308.73Oct 05, 2026

Change

-0%

Bid262.1

Ask277.5

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume10

Intrest1075

Strike

1000

Last Price286.6Oct 12, 2026

Change

-0%

Bid272

Ask284.3

volume0

Intrest2

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest122

Strike

1020

Last Price346.7Oct 01, 2026

Change

-0%

Bid292.1

Ask307.5

volume0

Intrest1

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest243

Strike

1040

Last Price446.89Sep 30, 2026

Change

-0%

Bid310.9

Ask329.3

volume0

Intrest0

Last Price0.05Oct 02, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest76

Strike

1060

Last Price215.55Sep 28, 2026

Change

-0%

Bid332.1

Ask346.6

volume0

Intrest0

Last Price0.06Oct 14, 2026

Change

0.0120%

Bid-

Ask0.1

volume1

Intrest82

Strike

1080

Last Price487.75Sep 30, 2026

Change

-0%

Bid352.1

Ask367.5

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest114

Strike

1100

Last Price507.72Sep 30, 2026

Change

-0%

Bid372.1

Ask387.5

volume0

Intrest0

Last Price0.08Sep 29, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest91

Strike

1120

Last Price208Sep 22, 2026

Change

-0%

Bid390.9

Ask409.1

volume0

Intrest0

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest109

Strike

1140

Last Price176.02Sep 09, 2026

Change

-0%

Bid411

Ask429.1

volume0

Intrest0

Last Price0.05Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest82

Strike

1160

Last Price546.15Sep 29, 2026

Change

-0%

Bid431

Ask449.3

volume0

Intrest0

Last Price0.05Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest83

Strike

1180

Last Price526.36Oct 05, 2026

Change

-0%

Bid452

Ask469.1

volume0

Intrest2

Last Price0.01Oct 14, 2026

Change

0.0480%

Bid-

Ask0.05

volume1

Intrest249

Strike

1200

Last Price530.82Oct 01, 2026

Change

-0%

Bid472.1

Ask487.5

volume0

Intrest1

Last Price0.1Sep 29, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest54

Strike

1210

Last Price597.21Sep 29, 2026

Change

-0%

Bid482.1

Ask497.5

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.1

volume1

Intrest11

Strike

1220

Last Price560.54Oct 02, 2026

Change

-0%

Bid491.2

Ask509.1

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

0.0550%

Bid-

Ask0.1

volume2

Intrest7

Strike

1230

Last Price557.61Oct 01, 2026

Change

-0%

Bid502.1

Ask517.5

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

0.0228.57%

Bid-

Ask0.1

volume2

Intrest9

Strike

1240

Last Price566.6Oct 01, 2026

Change

-0%

Bid512.1

Ask527.5

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.1

volume1

Intrest14

Strike

1250

Last Price575.7Oct 01, 2026

Change

-0%

Bid522.1

Ask537.5

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

0.5591.67%

Bid-

Ask0.1

volume1

Intrest9

Strike

1260

Last Price599.62Oct 02, 2026

Change

-0%

Bid531.2

Ask549.1

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

0.590.91%

Bid-

Ask0.1

volume1

Intrest29

Strike

1270

Last Price202.4Jun 16, 2026

Change

-0%

Bid542.1

Ask557.5

volume0

Intrest0

Last Price34.7Aug 14, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest10

Strike

1280

Last Price126.93Jul 13, 2026

Change

-0%

Bid552.1

Ask567.5

volume0

Intrest0

Last Price0.93Sep 21, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest8

Strike

1290

Last Price127.99Jul 27, 2026

Change

-0%

Bid561

Ask579.3

volume0

Intrest0

Last Price0.08Oct 07, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest178

Strike

1300

Last Price196Sep 03, 2026

Change

-0%

Bid571

Ask589.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.1

volume0

Intrest1

Strike

1310

Last Price-

Change

Bid580.9

Ask599.1

volume0

Intrest0

Last Price4.53Sep 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest4

Strike

1320

Last Price153.3Jul 09, 2026

Change

-0%

Bid590.9

Ask609.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest7

Strike

1330

Last Price152.4Jul 13, 2026

Change

-0%

Bid600.9

Ask619.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest68

Strike

1340

Last Price397Sep 09, 2026

Change

-0%

Bid610.9

Ask629.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest39

Strike

1350

Last Price-

Change

Bid620.9

Ask639.1

volume0

Intrest0

Last Price25.6Aug 27, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest14

Strike

1360

Last Price133.6Jul 28, 2026

Change

-0%

Bid630.9

Ask649.1

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest56

Strike

1370

Last Price258Sep 03, 2026

Change

-0%

Bid640.7

Ask659.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest16

Strike

1380

Last Price136.7Jul 28, 2026

Change

-0%

Bid650.9

Ask669.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest1

Strike

1390

Last Price145.4Jul 28, 2026

Change

-0%

Bid660.9

Ask679.1

volume0

Intrest0

Last Price0.06Oct 02, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest131

Strike

1400

Last Price352.07Jun 22, 2026

Change

-0%

Bid670.9

Ask689.1

volume0

Intrest0

Last Price15.81Aug 27, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1

Strike

1410

Last Price136.48Jul 29, 2026

Change

-0%

Bid680.9

Ask699.8

volume0

Intrest0

Last Price0.1Sep 04, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest80

Strike

1420

Last Price-

Change

Bid690.9

Ask709.3

volume0

Intrest0

Last Price14.85Aug 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1

Strike

1430

Last Price-

Change

Bid700.9

Ask719.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.1

volume0

Intrest0

Strike

1440

Last Price-

Change

Bid710.9

Ask729.3

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

1450

Last Price326Sep 01, 2026

Change

-0%

Bid720.9

Ask739.7

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

1460

Last Price-

Change

Bid730.9

Ask749.3

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1

Strike

1470

Last Price-

Change

Bid740.9

Ask759.8

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Strike

1480

Last Price-

Change

Bid750.9

Ask769.3

volume0

Intrest0

Last Price0.08Oct 02, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest36

Strike

1500

Last Price-

Change

Bid770.9

Ask789.1

volume0

Intrest0

Last Price3Sep 01, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest7

Strike

1520

Last Price578.23Sep 04, 2026

Change

-0%

Bid790.9

Ask809.1

volume0

Intrest0

Last Price0.07Sep 25, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest6

Strike

1540

Last Price598.27Sep 04, 2026

Change

-0%

Bid810.9

Ask829.1

volume0

Intrest0

Last Price1.4Sep 21, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest4

Strike

1560

Last Price-

Change

Bid830.9

Ask849.1

volume0

Intrest0

Last Price70.22Jul 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest12

Strike

1580

Last Price499.25May 07, 2026

Change

-0%

Bid850.9

Ask869.1

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest7

Strike

1600

Last Price-

Change

Bid871

Ask889.1

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Strike

1620

Last Price456.1Aug 25, 2026

Change

-0%

Bid891

Ask909.1

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Strike

1640

Last Price496.8Aug 25, 2026

Change

-0%

Bid910.9

Ask929.1

volume0

Intrest0

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest5

Strike

1660

Last Price516Aug 25, 2026

Change

-0%

Bid930.9

Ask949.8

volume0

Intrest0

Last Price3.49Sep 14, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest3

Strike

1680

Last Price536Aug 25, 2026

Change

-0%

Bid950.9

Ask969.3

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest18

Strike

1700

Last Price556.7Aug 25, 2026

Change

-0%

Bid970.9

Ask989.8

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest38

Strike

1720

Last Price555.3Aug 25, 2026

Change

-0%

Bid990.9

Ask1009.1

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest22

Strike

1740

Last Price-

Change

Bid1010.9

Ask1029.8

volume0

Intrest0

Last Price3.42Sep 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest20

Strike

1760

Last Price-

Change

Bid1030.4

Ask1049.1

volume0

Intrest0

Last Price3.33Sep 14, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest5

Strike

1780

Last Price-

Change

Bid1050.8

Ask1069.3

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest10

Strike

1800

Last Price-

Change

Bid1070.9

Ask1089.1

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest15

Strike

1820

Last Price-

Change

Bid1090.9

Ask1109.3

volume0

Intrest0

Last Price0.1Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest26

Strike

1840

Last Price-

Change

Bid1110.9

Ask1129.7

volume0

Intrest0

Last Price0.07Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest61

Strike

1860

Last Price804.5Apr 29, 2026

Change

-0%

Bid1131

Ask1149.3

volume0

Intrest0

Last Price0.05Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest77

Strike

1880

Last Price-

Change

Bid1150.8

Ask1169.8

volume0

Intrest0

Last Price0.15Sep 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest32

Strike

1900

Last Price-

Change

Bid1170.4

Ask1189.1

volume0

Intrest0

Last Price0.03Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest35

Strike

1920

Last Price-

Change

Bid1190.5

Ask1209.1

volume0

Intrest0

Last Price0.05Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest25

Strike

1940

Last Price-

Change

Bid1210.9

Ask1229.8

volume0

Intrest0

Last Price0.1Sep 11, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest15

Strike

1960

Last Price681.6Jul 13, 2026

Change

-0%

Bid1230.9

Ask1249.8

volume0

Intrest0

Last Price0.25Sep 10, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Strike

1980

Last Price-

Change

Bid1250.9

Ask1269.8

volume0

Intrest0

Last Price0.05Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest61

Strike

2000

Last Price813Jul 30, 2026

Change

-0%

Bid1270.9

Ask1289.3

volume0

Intrest0

Last Price0.21Sep 10, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest47

Strike

2020

Last Price740.9Jul 13, 2026

Change

-0%

Bid1290.9

Ask1309.8

volume0

Intrest0

Last Price0.1Sep 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest33

Strike

2040

Last Price-

Change

Bid1310.9

Ask1329.1

volume0

Intrest0

Last Price0.1Sep 11, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest39

Strike

2060

Last Price779.2Jul 13, 2026

Change

-0%

Bid1330.9

Ask1349.1

volume0

Intrest0

Last Price0.1Sep 10, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest46

Strike

2080

Last Price-

Change

Bid1350.9

Ask1369.3

volume0

Intrest0

Last Price0.04Oct 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest257

Strike

2100

Last Price-

Change

Bid1370.4

Ask1389.1

volume0

Intrest0

옵션 비정상적인 옵션 활동

Fair Isaac Options

View Fair Isaac (FICO) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.41

P/C Ratio (OI)

0.90

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

300.02100.0

300.0

2100.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid410.8

Ask429.2

volume0

Intrest0

Strike

300

Last Price0.11Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest33

Last Price-

Change

Bid400.8

Ask419.2

volume0

Intrest0

Strike

310

Last Price2.19Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid390.3

Ask409.2

volume0

Intrest0

Strike

320

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid380.8

Ask399.2

volume0

Intrest0

Strike

330

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid370.8

Ask389.1

volume0

Intrest0

Strike

340

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid360.8

Ask379.2

volume0

Intrest0

Strike

350

Last Price0.15Oct 12, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid350.9

Ask369

volume0

Intrest0

Strike

360

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid340.9

Ask359

volume0

Intrest0

Strike

370

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid330.9

Ask349

volume0

Intrest0

Strike

380

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid321.1

Ask338

volume0

Intrest0

Strike

390

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price195.75Sep 30, 2026

Change

-0%

Bid315.1

Ask327.8

volume0

Intrest3

Strike

400

Last Price0.46Oct 14, 2026

Change

0.39557.14%

Bid-

Ask2.9

volume2

Intrest29

Last Price-

Change

Bid302.7

Ask318

volume0

Intrest0

Strike

410

Last Price0.21Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid290.9

Ask309.2

volume0

Intrest0

Strike

420

Last Price0.05Oct 07, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest23

Last Price-

Change

Bid280.9

Ask299.2

volume0

Intrest0

Strike

430

Last Price2.52Oct 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Last Price-

Change

Bid271.1

Ask289.3

volume0

Intrest0

Strike

440

Last Price0.1Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest18

Last Price-

Change

Bid261.1

Ask278.1

volume0

Intrest0

Strike

450

Last Price0.55Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest13

Last Price197.53Sep 29, 2026

Change

-0%

Bid251.2

Ask268.8

volume0

Intrest3

Strike

460

Last Price0.01Oct 14, 2026

Change

0.0685.71%

Bid-

Ask0.05

volume3

Intrest268

Last Price-

Change

Bid241.1

Ask258.3

volume0

Intrest0

Strike

470

Last Price0.05Oct 14, 2026

Change

0.0654.55%

Bid-

Ask0.45

volume3

Intrest165

Last Price130.1Sep 29, 2026

Change

-0%

Bid231.1

Ask248.2

volume0

Intrest1

Strike

480

Last Price0.02Oct 13, 2026

Change

-0%

Bid0.05

Ask4.9

volume0

Intrest50

Last Price166Sep 29, 2026

Change

-0%

Bid222.8

Ask238.2

volume0

Intrest1

Strike

490

Last Price0.06Oct 12, 2026

Change

-0%

Bid0.05

Ask3.2

volume0

Intrest74

Last Price175Oct 01, 2026

Change

-0%

Bid211.2

Ask228.4

volume0

Intrest15

Strike

500

Last Price0.22Oct 14, 2026

Change

0.17340%

Bid-

Ask0.4

volume15

Intrest534

Last Price-

Change

Bid201.2

Ask218.2

volume0

Intrest0

Strike

510

Last Price0.07Oct 12, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest127

Last Price-

Change

Bid192.3

Ask208.6

volume0

Intrest0

Strike

520

Last Price0.08Oct 14, 2026

Change

0.3380.49%

Bid-

Ask0.5

volume4

Intrest57

Last Price208Oct 12, 2026

Change

-0%

Bid182.8

Ask198.2

volume0

Intrest0

Strike

530

Last Price0.1Oct 14, 2026

Change

0.05100%

Bid0.05

Ask0.55

volume6

Intrest104

Last Price61Sep 30, 2026

Change

-0%

Bid173.2

Ask188.1

volume0

Intrest0

Strike

540

Last Price0.25Oct 14, 2026

Change

0.15150%

Bid0.05

Ask0.8

volume5

Intrest99

Last Price141.58Oct 06, 2026

Change

-0%

Bid165.1

Ask175.5

volume0

Intrest8

Strike

550

Last Price0.06Oct 14, 2026

Change

0.2882.35%

Bid0.05

Ask0.3

volume4

Intrest211

Last Price147.2Oct 12, 2026

Change

-0%

Bid152.9

Ask168.2

volume0

Intrest2

Strike

560

Last Price0.2Oct 14, 2026

Change

0.1237.5%

Bid0.05

Ask4.9

volume4

Intrest96

Last Price100Oct 01, 2026

Change

-0%

Bid144.9

Ask157.3

volume0

Intrest3

Strike

570

Last Price0.15Oct 14, 2026

Change

0.2663.41%

Bid0.05

Ask3.1

volume2

Intrest101

Last Price156Oct 13, 2026

Change

-0%

Bid131.3

Ask148.3

volume0

Intrest20

Strike

580

Last Price0.15Oct 14, 2026

Change

0.6881.93%

Bid0.15

Ask0.8

volume12

Intrest179

Last Price146.3Oct 13, 2026

Change

-0%

Bid121.2

Ask139.2

volume0

Intrest21

Strike

590

Last Price0.35Oct 14, 2026

Change

0.5561.11%

Bid0.05

Ask1

volume4

Intrest232

Last Price122.1Oct 12, 2026

Change

-0%

Bid112.9

Ask126.3

volume0

Intrest126

Strike

600

Last Price0.3Oct 14, 2026

Change

0.240%

Bid0.05

Ask0.75

volume61

Intrest2525

Last Price72.9Oct 08, 2026

Change

-0%

Bid103.2

Ask118.3

volume0

Intrest11

Strike

610

Last Price0.33Oct 14, 2026

Change

0.1328.26%

Bid0.05

Ask3.7

volume2

Intrest47

Last Price93.3Oct 14, 2026

Change

27.622.83%

Bid93.5

Ask106

volume10

Intrest208

Strike

620

Last Price0.4Oct 14, 2026

Change

0.025.26%

Bid-

Ask0.9

volume43

Intrest119

Last Price105.89Oct 12, 2026

Change

-0%

Bid82

Ask95

volume0

Intrest28

Strike

630

Last Price0.35Oct 14, 2026

Change

0.8570.83%

Bid0.1

Ask3.6

volume11

Intrest122

Last Price71.85Oct 14, 2026

Change

25.8526.46%

Bid73.6

Ask86.4

volume12

Intrest264

Strike

640

Last Price0.4Oct 14, 2026

Change

0.7364.6%

Bid0.3

Ask0.7

volume311

Intrest603

Last Price63.11Oct 14, 2026

Change

16.8921.11%

Bid63.9

Ask78.1

volume20

Intrest51

Strike

650

Last Price0.87Oct 14, 2026

Change

0.7746.95%

Bid0.4

Ask1.35

volume43

Intrest304

Last Price49.14Oct 14, 2026

Change

32.8640.07%

Bid55.9

Ask67.4

volume6

Intrest114

Strike

660

Last Price0.9Oct 14, 2026

Change

0.7445.12%

Bid0.45

Ask3.9

volume53

Intrest291

Last Price46.5Oct 14, 2026

Change

17.727.57%

Bid45.5

Ask58

volume14

Intrest125

Strike

670

Last Price2.32Oct 14, 2026

Change

0.6321.36%

Bid0.05

Ask2.8

volume40

Intrest138

Last Price36.13Oct 14, 2026

Change

32.6447.46%

Bid36.8

Ask51.1

volume16

Intrest228

Strike

680

Last Price3.47Oct 14, 2026

Change

1.1725.22%

Bid2

Ask5

volume64

Intrest119

Last Price25.2Oct 14, 2026

Change

28.553.07%

Bid28.5

Ask39.9

volume2

Intrest215

Strike

690

Last Price4.9Oct 14, 2026

Change

0.6211.23%

Bid3

Ask8.3

volume28

Intrest40

Last Price26Oct 14, 2026

Change

8.6825.03%

Bid20.8

Ask31.4

volume12

Intrest444

Strike

700

Last Price7.72Oct 14, 2026

Change

1.0111.57%

Bid6

Ask9.2

volume134

Intrest126

Last Price21.54Oct 14, 2026

Change

4.7618.1%

Bid14.1

Ask26.5

volume3

Intrest88

Strike

710

Last Price10.4Oct 13, 2026

Change

-0%

Bid6.1

Ask17.3

volume0

Intrest100

Last Price14.9Oct 14, 2026

Change

6.4730.28%

Bid12.6

Ask19.2

volume16

Intrest266

Strike

720

Last Price16.5Oct 14, 2026

Change

210.81%

Bid11.4

Ask21

volume3

Intrest213

Last Price8.34Oct 14, 2026

Change

8.3650.06%

Bid7.3

Ask17.5

volume9

Intrest83

Strike

730

Last Price29.67Oct 14, 2026

Change

10.4754.53%

Bid15.8

Ask24.6

volume7

Intrest25

Last Price6.13Oct 14, 2026

Change

6.5751.73%

Bid3.2

Ask13.7

volume5

Intrest152

Strike

740

Last Price34.4Oct 14, 2026

Change

10.443.33%

Bid22.1

Ask32.8

volume4

Intrest37

Last Price3.16Oct 14, 2026

Change

4.8460.5%

Bid3.5

Ask7.3

volume15

Intrest221

Strike

750

Last Price35.86Oct 14, 2026

Change

5.3817.65%

Bid26.5

Ask41.3

volume1

Intrest18

Last Price2.98Oct 14, 2026

Change

4.9262.28%

Bid2.55

Ask4.6

volume14

Intrest105

Strike

760

Last Price37.46Oct 13, 2026

Change

-0%

Bid39.8

Ask52

volume0

Intrest29

Last Price2.5Oct 14, 2026

Change

1.537.5%

Bid1.7

Ask2.95

volume26

Intrest219

Strike

770

Last Price45.09Oct 13, 2026

Change

-0%

Bid45.1

Ask56.1

volume0

Intrest14

Last Price1.69Oct 14, 2026

Change

2.5159.76%

Bid0.55

Ask3.3

volume5

Intrest118

Strike

780

Last Price72.4Oct 14, 2026

Change

14.424.83%

Bid55.7

Ask69.3

volume1

Intrest223

Last Price0.82Oct 14, 2026

Change

1.9270.07%

Bid0.05

Ask4.9

volume1

Intrest70

Strike

790

Last Price82Oct 14, 2026

Change

2032.26%

Bid69.5

Ask78.6

volume1

Intrest74

Last Price0.75Oct 14, 2026

Change

0.8553.13%

Bid0.3

Ask1.6

volume12

Intrest242

Strike

800

Last Price89.56Oct 14, 2026

Change

8.7310.8%

Bid72.7

Ask88

volume2

Intrest86

Last Price0.45Oct 14, 2026

Change

0.8565.38%

Bid0.15

Ask1.3

volume2

Intrest57

Strike

810

Last Price107.59Oct 12, 2026

Change

-0%

Bid82.1

Ask97.9

volume0

Intrest4

Last Price0.53Oct 14, 2026

Change

1.1267.88%

Bid0.05

Ask1.2

volume13

Intrest65

Strike

820

Last Price155.1Oct 02, 2026

Change

-0%

Bid95.6

Ask107.3

volume0

Intrest68

Last Price1.04Oct 13, 2026

Change

-0%

Bid0.15

Ask1.2

volume0

Intrest50

Strike

830

Last Price153Oct 06, 2026

Change

-0%

Bid102

Ask117.6

volume0

Intrest5

Last Price0.65Oct 13, 2026

Change

-0%

Bid0.05

Ask0.95

volume0

Intrest107

Strike

840

Last Price239Sep 30, 2026

Change

-0%

Bid115.4

Ask129.2

volume0

Intrest2

Last Price2.03Oct 14, 2026

Change

1.43238.33%

Bid0.05

Ask2

volume7

Intrest145

Strike

850

Last Price216.2Oct 01, 2026

Change

-0%

Bid122.1

Ask137.5

volume0

Intrest0

Last Price2.18Oct 14, 2026

Change

1.93772%

Bid0.05

Ask4

volume3

Intrest45

Strike

860

Last Price187Oct 07, 2026

Change

-0%

Bid133.2

Ask147.1

volume0

Intrest5

Last Price0.11Oct 14, 2026

Change

1.1491.2%

Bid0.05

Ask0.15

volume8

Intrest99

Strike

870

Last Price243.8Oct 01, 2026

Change

-0%

Bid142.1

Ask157.5

volume0

Intrest6

Last Price0.06Oct 14, 2026

Change

0.3384.62%

Bid-

Ask0.15

volume3

Intrest111

Strike

880

Last Price232.2Oct 01, 2026

Change

-0%

Bid152.2

Ask167.5

volume0

Intrest9

Last Price0.05Oct 14, 2026

Change

0.280%

Bid0.05

Ask0.1

volume8

Intrest116

Strike

890

Last Price274.07Sep 29, 2026

Change

-0%

Bid162.2

Ask177.5

volume0

Intrest0

Last Price0.1Oct 14, 2026

Change

0.2571.43%

Bid0.05

Ask0.1

volume7

Intrest79

Strike

900

Last Price300Sep 30, 2026

Change

-0%

Bid172.1

Ask187.5

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

0.280%

Bid-

Ask0.1

volume5

Intrest24

Strike

910

Last Price313.6Sep 30, 2026

Change

-0%

Bid182.5

Ask199.1

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

0.280%

Bid-

Ask0.05

volume7

Intrest44

Strike

920

Last Price316.79Sep 30, 2026

Change

-0%

Bid192.1

Ask207.5

volume0

Intrest2

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest151

Strike

930

Last Price320.8Sep 29, 2026

Change

-0%

Bid201.2

Ask219.1

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.25

volume10

Intrest101

Strike

940

Last Price229.7Oct 09, 2026

Change

-0%

Bid212.1

Ask227.5

volume0

Intrest0

Last Price0.4Oct 12, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest119

Strike

950

Last Price338Sep 29, 2026

Change

-0%

Bid225.3

Ask238

volume0

Intrest0

Last Price0.1Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest42

Strike

960

Last Price220.73Oct 12, 2026

Change

-0%

Bid232

Ask248.6

volume0

Intrest27

Last Price3.23Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest38

Strike

970

Last Price230.76Oct 12, 2026

Change

-0%

Bid240.9

Ask259.1

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest27

Strike

980

Last Price380Sep 29, 2026

Change

-0%

Bid250.9

Ask269.1

volume0

Intrest0

Last Price2.45Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest50

Strike

990

Last Price308.73Oct 05, 2026

Change

-0%

Bid262.1

Ask277.5

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume10

Intrest1075

Strike

1000

Last Price286.6Oct 12, 2026

Change

-0%

Bid272

Ask284.3

volume0

Intrest2

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest122

Strike

1020

Last Price346.7Oct 01, 2026

Change

-0%

Bid292.1

Ask307.5

volume0

Intrest1

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest243

Strike

1040

Last Price446.89Sep 30, 2026

Change

-0%

Bid310.9

Ask329.3

volume0

Intrest0

Last Price0.05Oct 02, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest76

Strike

1060

Last Price215.55Sep 28, 2026

Change

-0%

Bid332.1

Ask346.6

volume0

Intrest0

Last Price0.06Oct 14, 2026

Change

0.0120%

Bid-

Ask0.1

volume1

Intrest82

Strike

1080

Last Price487.75Sep 30, 2026

Change

-0%

Bid352.1

Ask367.5

volume0

Intrest0

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest114

Strike

1100

Last Price507.72Sep 30, 2026

Change

-0%

Bid372.1

Ask387.5

volume0

Intrest0

Last Price0.08Sep 29, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest91

Strike

1120

Last Price208Sep 22, 2026

Change

-0%

Bid390.9

Ask409.1

volume0

Intrest0

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest109

Strike

1140

Last Price176.02Sep 09, 2026

Change

-0%

Bid411

Ask429.1

volume0

Intrest0

Last Price0.05Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest82

Strike

1160

Last Price546.15Sep 29, 2026

Change

-0%

Bid431

Ask449.3

volume0

Intrest0

Last Price0.05Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest83

Strike

1180

Last Price526.36Oct 05, 2026

Change

-0%

Bid452

Ask469.1

volume0

Intrest2

Last Price0.01Oct 14, 2026

Change

0.0480%

Bid-

Ask0.05

volume1

Intrest249

Strike

1200

Last Price530.82Oct 01, 2026

Change

-0%

Bid472.1

Ask487.5

volume0

Intrest1

Last Price0.1Sep 29, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest54

Strike

1210

Last Price597.21Sep 29, 2026

Change

-0%

Bid482.1

Ask497.5

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.1

volume1

Intrest11

Strike

1220

Last Price560.54Oct 02, 2026

Change

-0%

Bid491.2

Ask509.1

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

0.0550%

Bid-

Ask0.1

volume2

Intrest7

Strike

1230

Last Price557.61Oct 01, 2026

Change

-0%

Bid502.1

Ask517.5

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

0.0228.57%

Bid-

Ask0.1

volume2

Intrest9

Strike

1240

Last Price566.6Oct 01, 2026

Change

-0%

Bid512.1

Ask527.5

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.1

volume1

Intrest14

Strike

1250

Last Price575.7Oct 01, 2026

Change

-0%

Bid522.1

Ask537.5

volume0

Intrest1

Last Price0.05Oct 14, 2026

Change

0.5591.67%

Bid-

Ask0.1

volume1

Intrest9

Strike

1260

Last Price599.62Oct 02, 2026

Change

-0%

Bid531.2

Ask549.1

volume0

Intrest0

Last Price0.05Oct 14, 2026

Change

0.590.91%

Bid-

Ask0.1

volume1

Intrest29

Strike

1270

Last Price202.4Jun 16, 2026

Change

-0%

Bid542.1

Ask557.5

volume0

Intrest0

Last Price34.7Aug 14, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest10

Strike

1280

Last Price126.93Jul 13, 2026

Change

-0%

Bid552.1

Ask567.5

volume0

Intrest0

Last Price0.93Sep 21, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest8

Strike

1290

Last Price127.99Jul 27, 2026

Change

-0%

Bid561

Ask579.3

volume0

Intrest0

Last Price0.08Oct 07, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest178

Strike

1300

Last Price196Sep 03, 2026

Change

-0%

Bid571

Ask589.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.1

volume0

Intrest1

Strike

1310

Last Price-

Change

Bid580.9

Ask599.1

volume0

Intrest0

Last Price4.53Sep 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest4

Strike

1320

Last Price153.3Jul 09, 2026

Change

-0%

Bid590.9

Ask609.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest7

Strike

1330

Last Price152.4Jul 13, 2026

Change

-0%

Bid600.9

Ask619.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest68

Strike

1340

Last Price397Sep 09, 2026

Change

-0%

Bid610.9

Ask629.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest39

Strike

1350

Last Price-

Change

Bid620.9

Ask639.1

volume0

Intrest0

Last Price25.6Aug 27, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest14

Strike

1360

Last Price133.6Jul 28, 2026

Change

-0%

Bid630.9

Ask649.1

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest56

Strike

1370

Last Price258Sep 03, 2026

Change

-0%

Bid640.7

Ask659.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest16

Strike

1380

Last Price136.7Jul 28, 2026

Change

-0%

Bid650.9

Ask669.1

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

-0%

Bid-

Ask2.9

volume0

Intrest1

Strike

1390

Last Price145.4Jul 28, 2026

Change

-0%

Bid660.9

Ask679.1

volume0

Intrest0

Last Price0.06Oct 02, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest131

Strike

1400

Last Price352.07Jun 22, 2026

Change

-0%

Bid670.9

Ask689.1

volume0

Intrest0

Last Price15.81Aug 27, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1

Strike

1410

Last Price136.48Jul 29, 2026

Change

-0%

Bid680.9

Ask699.8

volume0

Intrest0

Last Price0.1Sep 04, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest80

Strike

1420

Last Price-

Change

Bid690.9

Ask709.3

volume0

Intrest0

Last Price14.85Aug 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1

Strike

1430

Last Price-

Change

Bid700.9

Ask719.1

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.1

volume0

Intrest0

Strike

1440

Last Price-

Change

Bid710.9

Ask729.3

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

1450

Last Price326Sep 01, 2026

Change

-0%

Bid720.9

Ask739.7

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

1460

Last Price-

Change

Bid730.9

Ask749.3

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1

Strike

1470

Last Price-

Change

Bid740.9

Ask759.8

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Strike

1480

Last Price-

Change

Bid750.9

Ask769.3

volume0

Intrest0

Last Price0.08Oct 02, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest36

Strike

1500

Last Price-

Change

Bid770.9

Ask789.1

volume0

Intrest0

Last Price3Sep 01, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest7

Strike

1520

Last Price578.23Sep 04, 2026

Change

-0%

Bid790.9

Ask809.1

volume0

Intrest0

Last Price0.07Sep 25, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest6

Strike

1540

Last Price598.27Sep 04, 2026

Change

-0%

Bid810.9

Ask829.1

volume0

Intrest0

Last Price1.4Sep 21, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest4

Strike

1560

Last Price-

Change

Bid830.9

Ask849.1

volume0

Intrest0

Last Price70.22Jul 29, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest12

Strike

1580

Last Price499.25May 07, 2026

Change

-0%

Bid850.9

Ask869.1

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest7

Strike

1600

Last Price-

Change

Bid871

Ask889.1

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Strike

1620

Last Price456.1Aug 25, 2026

Change

-0%

Bid891

Ask909.1

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Strike

1640

Last Price496.8Aug 25, 2026

Change

-0%

Bid910.9

Ask929.1

volume0

Intrest0

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest5

Strike

1660

Last Price516Aug 25, 2026

Change

-0%

Bid930.9

Ask949.8

volume0

Intrest0

Last Price3.49Sep 14, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest3

Strike

1680

Last Price536Aug 25, 2026

Change

-0%

Bid950.9

Ask969.3

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest18

Strike

1700

Last Price556.7Aug 25, 2026

Change

-0%

Bid970.9

Ask989.8

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest38

Strike

1720

Last Price555.3Aug 25, 2026

Change

-0%

Bid990.9

Ask1009.1

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest22

Strike

1740

Last Price-

Change

Bid1010.9

Ask1029.8

volume0

Intrest0

Last Price3.42Sep 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest20

Strike

1760

Last Price-

Change

Bid1030.4

Ask1049.1

volume0

Intrest0

Last Price3.33Sep 14, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest5

Strike

1780

Last Price-

Change

Bid1050.8

Ask1069.3

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest10

Strike

1800

Last Price-

Change

Bid1070.9

Ask1089.1

volume0

Intrest0

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest15

Strike

1820

Last Price-

Change

Bid1090.9

Ask1109.3

volume0

Intrest0

Last Price0.1Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest26

Strike

1840

Last Price-

Change

Bid1110.9

Ask1129.7

volume0

Intrest0

Last Price0.07Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest61

Strike

1860

Last Price804.5Apr 29, 2026

Change

-0%

Bid1131

Ask1149.3

volume0

Intrest0

Last Price0.05Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest77

Strike

1880

Last Price-

Change

Bid1150.8

Ask1169.8

volume0

Intrest0

Last Price0.15Sep 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest32

Strike

1900

Last Price-

Change

Bid1170.4

Ask1189.1

volume0

Intrest0

Last Price0.03Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest35

Strike

1920

Last Price-

Change

Bid1190.5

Ask1209.1

volume0

Intrest0

Last Price0.05Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest25

Strike

1940

Last Price-

Change

Bid1210.9

Ask1229.8

volume0

Intrest0

Last Price0.1Sep 11, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest15

Strike

1960

Last Price681.6Jul 13, 2026

Change

-0%

Bid1230.9

Ask1249.8

volume0

Intrest0

Last Price0.25Sep 10, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Strike

1980

Last Price-

Change

Bid1250.9

Ask1269.8

volume0

Intrest0

Last Price0.05Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest61

Strike

2000

Last Price813Jul 30, 2026

Change

-0%

Bid1270.9

Ask1289.3

volume0

Intrest0

Last Price0.21Sep 10, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest47

Strike

2020

Last Price740.9Jul 13, 2026

Change

-0%

Bid1290.9

Ask1309.8

volume0

Intrest0

Last Price0.1Sep 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest33

Strike

2040

Last Price-

Change

Bid1310.9

Ask1329.1

volume0

Intrest0

Last Price0.1Sep 11, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest39

Strike

2060

Last Price779.2Jul 13, 2026

Change

-0%

Bid1330.9

Ask1349.1

volume0

Intrest0

Last Price0.1Sep 10, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest46

Strike

2080

Last Price-

Change

Bid1350.9

Ask1369.3

volume0

Intrest0

Last Price0.04Oct 02, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest257

Strike

2100

Last Price-

Change

Bid1370.4

Ask1389.1

volume0

Intrest0

Fair Isaac Corp 옵션 체인

Fair Isaac Options

뉴스

파트너 / 기고자

벤징가 글로벌

Fair Isaac Options