Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FICO
Fair Isaac Corporation
stock NYSE

At Close
Jul 3, 2025 12:59:47 PM EDT
1858.33USD+0.844%(+15.55)88,775
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 1, 2025 8:49:30 AM EDT
1827.96USD-0.804%(-14.82)0
After-hours
Jul 2, 2025 4:01:30 PM EDT
1842.78USD+0.134%(+2.47)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Aug 15, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Nov 20, 2026

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4921,2802772,355


FICO Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

FICO Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

FICO Jul 18, 2025 Exp. - Max Pain @ $1,800.00

Puts
Calls


FICO Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,500 C0.12-40.00%11807-02FICO250718C03500000
3,400 C0.10-50.00%1603-26FICO250718C03400000
3,300 C0.10-83.33%1105-22FICO250718C03300000
3,200 C0.100.00%454906-24FICO250718C03200000
3,100 C0.11-84.93%303806-24FICO250718C03100000
3,000 C0.73-33.64%188306-26FICO250718C03000000
2,900 C0.05-90.00%2306-06FICO250718C02900000
2,800 C00%0FICO250718C02800000
2,700 C0.25-95.54%2305-21FICO250718C02700000
2,600 C0.50+233.33%1906-26FICO250718C02600000
2,500 C0.50-81.34%21706-05FICO250718C02500000
2,480 C18.70-65.43%1103-03FICO250718C02480000
2,470 C23.00-89.95%2201-27FICO250718C02470000
2,460 C21.10-10.97%1403-03FICO250718C02460000
2,450 C2.65-44.79%3605-29FICO250718C02450000
2,440 C5.52-64.59%1405-20FICO250718C02440000
2,430 C63.00-16.89%1212-31FICO250718C02430000
2,420 C31.22-14.70%1302-06FICO250718C02420000
2,410 C13.60-79.70%201203-21FICO250718C02410000
2,400 C5.30+112.00%24705-28FICO250718C02400000
2,390 C44.40-37.55%1201-30FICO250718C02390000
2,380 C7.60-89.73%1505-20FICO250718C02380000
2,370 C76.10-15.44%1112-31FICO250718C02370000
2,360 C14.40-62.98%2503-31FICO250718C02360000
2,350 C12.30-13.38%1505-20FICO250718C02350000
2,340 C7.50+7.14%11005-22FICO250718C02340000
2,330 C41.80-58.45%6401-24FICO250718C02330000
2,320 C9.69+0.94%11606-23FICO250718C02320000
2,310 C55.70+225.73%1505-19FICO250718C02310000
2,300 C0.50-59.35%11607-02FICO250718C02300000
2,290 C1.63-96.59%1706-23FICO250718C02290000
2,280 C51.00+0.29%1205-12FICO250718C02280000
2,270 C33.90-3.97%1103-26FICO250718C02270000
2,260 C6.00+1.69%1105-29FICO250718C02260000
2,250 C6.00+20.00%21005-29FICO250718C02250000
2,240 C6.95+54.44%1405-27FICO250718C02240000
2,230 C7.20-81.15%1105-27FICO250718C02230000
2,220 C1.35+3.85%1507-01FICO250718C02220000
2,210 C5.09-42.49%1906-24FICO250718C02210000
2,200 C2.21-26.33%129106-27FICO250718C02200000
2,180 C5.00+11.11%1406-04FICO250718C02180000
2,160 C5.00+66.67%1906-30FICO250718C02160000
2,140 C3.00-20.00%31206-27FICO250718C02140000
2,120 C5.43+32.44%1507-02FICO250718C02120000
2,100 C6.18+23.60%25407-02FICO250718C02100000
2,080 C4.20-25.93%110307-01FICO250718C02080000
2,060 C4.50-35.81%13207-01FICO250718C02060000
2,040 C6.64+20.95%13207-01FICO250718C02040000
2,020 C8.59+31.35%53106-30FICO250718C02020000
2,000 C17.68+56.46%27407-02FICO250718C02000000
1,980 C14.02+20.86%69606-30FICO250718C01980000
1,960 C17.00+30.17%34607-02FICO250718C01960000
1,940 C23.00+15.17%15307-02FICO250718C01940000
1,920 C31.00+19.83%177707-02FICO250718C01920000
1,900 C38.00+28.55%18407-02FICO250718C01900000
1,880 C40.50+1.25%22807-01FICO250718C01880000
1,860 C55.00+40.56%13207-02FICO250718C01860000
1,850 C62.70+22.94%21207-02FICO250718C01850000
1,840 C64.39+14.98%3707-01FICO250718C01840000
1,830 C69.30+14.04%51007-02FICO250718C01830000
1,820 C69.50+0.72%11507-01FICO250718C01820000
1,810 C81.30-12.20%102107-02FICO250718C01810000
1,800 C72.20+5.48%12607-01FICO250718C01800000
1,790 C100.00+34.05%21206-23FICO250718C01790000
1,780 C87.00-17.38%23506-27FICO250718C01780000
1,770 C83.23-23.90%2706-27FICO250718C01770000
1,760 C94.85-44.85%122206-27FICO250718C01760000
1,750 C84.75-29.67%5906-27FICO250718C01750000
1,740 C186.00+33.09%12806-24FICO250718C01740000
1,730 C171.90+50.55%1506-23FICO250718C01730000
1,720 C128.30-17.23%11806-27FICO250718C01720000
1,710 C00%0FICO250718C01710000
1,700 C161.08-6.10%22506-26FICO250718C01700000
1,690 C00%0FICO250718C01690000
1,680 C167.80+16.53%122107-02FICO250718C01680000
1,670 C157.500%171606-27FICO250718C01670000
1,660 C184.20-5.14%192907-02FICO250718C01660000
1,650 C00%0FICO250718C01650000
1,640 C209.75+1.33%31807-02FICO250718C01640000
1,620 C218.80-26.08%12806-26FICO250718C01620000
1,600 C233.00+13.80%12306-12FICO250718C01600000
1,580 C255.80+12.64%2307-02FICO250718C01580000
1,560 C00%0FICO250718C01560000
1,540 C269.40-4.67%21306-12FICO250718C01540000
1,520 C312.80+17.77%11207-02FICO250718C01520000
1,500 C326.47+16.09%4706-20FICO250718C01500000
1,480 C351.40+11.88%1407-02FICO250718C01480000
1,460 C370.90+21.21%1107-02FICO250718C01460000
1,440 C390.50+5.88%1407-02FICO250718C01440000
1,420 C410.20+8.32%1307-02FICO250718C01420000
1,400 C429.90+15.99%1307-02FICO250718C01400000
1,380 C449.70+25.33%1507-02FICO250718C01380000
1,360 C469.80+24.48%1407-02FICO250718C01360000
1,340 C430.300%1102-05FICO250718C01340000
1,320 C509.80-18.29%1207-02FICO250718C01320000
1,300 C00%0FICO250718C01300000
1,280 C493.10-14.47%1306-18FICO250718C01280000
1,260 C668.000%1103-26FICO250718C01260000
1,240 C687.000%1103-26FICO250718C01240000
1,220 C554.00-3.48%1105-22FICO250718C01220000
1,200 C628.70+13.03%1507-02FICO250718C01200000
1,180 C690.500%1101-27FICO250718C01180000
1,160 C775.000%1101-21FICO250718C01160000
1,140 C798.00+12.39%1205-20FICO250718C01140000
1,120 C718.000%1106-27FICO250718C01120000
1,100 C634.10-4.21%1206-02FICO250718C01100000
1,080 C682.00-14.11%1102-20FICO250718C01080000
1,060 C699.00-11.18%2704-04FICO250718C01060000
1,040 C798.30-3.35%2306-27FICO250718C01040000
1,020 C728.00-19.02%2304-04FICO250718C01020000
1,000 C828.10+65.62%1107-02FICO250718C01000000
980 C00%0FICO250718C00980000
960 C878.20+31.04%4506-27FICO250718C00960000
940 C897.500%1106-27FICO250718C00940000
920 C00%0FICO250718C00920000
900 C00%0FICO250718C00900000
880 C947.800%4407-02FICO250718C00880000
860 C00%0FICO250718C00860000
840 C916.000%1006-27FICO250718C00840000
Puts
StrikePriceChangeVolOILastContract Name
3,500 P1,629.10+0.44%1006-27FICO250718P03500000
3,400 P1,393.70-12.31%1004-30FICO250718P03400000
3,300 P1,293.60-10.76%1004-30FICO250718P03300000
3,200 P1,322.00+10.76%1005-21FICO250718P03200000
3,100 P1,229.10-0.88%1006-27FICO250718P03100000
3,000 P1,156.60-17.27%8006-27FICO250718P03000000
2,900 P1,016.000%1001-22FICO250718P02900000
2,800 P1,040.60+56.74%2005-22FICO250718P02800000
2,700 P856.80-10.75%5006-27FICO250718P02700000
2,600 P729.10+82.55%1106-27FICO250718P02600000
2,500 P517.50-20.75%1105-01FICO250718P02500000
2,480 P626.50-14.63%3304-10FICO250718P02480000
2,470 P597.00+0.84%1106-27FICO250718P02470000
2,460 P766.00-0.42%1405-27FICO250718P02460000
2,450 P756.00+32.17%2105-27FICO250718P02450000
2,440 P838.00+42.40%1105-27FICO250718P02440000
2,430 P588.50+16.97%1106-27FICO250718P02430000
2,420 P750.00+34.38%1104-09FICO250718P02420000
2,410 P742.00+100.54%1305-29FICO250718P02410000
2,400 P311.600%4105-09FICO250718P02400000
2,390 P513.700%1102-05FICO250718P02390000
2,380 P846.00+38.69%1105-27FICO250718P02380000
2,370 P493.20+157.81%1106-26FICO250718P02370000
2,360 P184.10-70.31%1105-19FICO250718P02360000
2,350 P612.80+246.02%1105-22FICO250718P02350000
2,340 P646.00+4.87%1205-27FICO250718P02340000
2,330 P599.50+32.63%1105-22FICO250718P02330000
2,320 P352.00-42.48%1204-30FICO250718P02320000
2,310 P471.35+0.91%1007-02FICO250718P02310000
2,300 P461.35+7.54%1107-02FICO250718P02300000
2,290 P436.00+67.89%1506-26FICO250718P02290000
2,280 P426.00-5.56%1106-26FICO250718P02280000
2,270 P416.00-43.46%1106-26FICO250718P02270000
2,260 P406.00-29.39%1106-26FICO250718P02260000
2,250 P489.70+44.11%1302-05FICO250718P02250000
2,240 P288.90-30.87%1504-30FICO250718P02240000
2,230 P391.30+5.61%1402-27FICO250718P02230000
2,220 P601.60+23.00%1105-28FICO250718P02220000
2,210 P367.70-41.18%3206-27FICO250718P02210000
2,200 P357.50-23.28%3306-27FICO250718P02200000
2,180 P254.00-37.30%5506-24FICO250718P02180000
2,160 P384.63-14.01%1106-10FICO250718P02160000
2,140 P329.00-24.07%2206-20FICO250718P02140000
2,120 P541.00+383.77%3305-28FICO250718P02120000
2,100 P323.00+205.29%1506-18FICO250718P02100000
2,080 P307.20+121.01%1805-22FICO250718P02080000
2,060 P217.80+236.89%1606-23FICO250718P02060000
2,040 P248.20-3.54%2406-27FICO250718P02040000
2,020 P268.00+143.19%4406-27FICO250718P02020000
2,000 P208.00+11.23%1706-27FICO250718P02000000
1,980 P134.32-29.31%2906-27FICO250718P01980000
1,960 P157.69-0.31%11106-30FICO250718P01960000
1,940 P68.43-50.41%2706-25FICO250718P01940000
1,920 P117.28+6.91%19407-01FICO250718P01920000
1,900 P103.90-35.63%71806-30FICO250718P01900000
1,880 P103.40-1.69%51906-30FICO250718P01880000
1,860 P80.40+40.07%71906-30FICO250718P01860000
1,850 P113.93+63.69%71306-27FICO250718P01850000
1,840 P62.60+21.32%12107-01FICO250718P01840000
1,830 P72.17+16.59%1406-30FICO250718P01830000
1,820 P57.00-17.33%32707-02FICO250718P01820000
1,810 P56.57+135.61%41006-27FICO250718P01810000
1,800 P50.90-1.93%325907-02FICO250718P01800000
1,790 P45.00+27.66%36907-02FICO250718P01790000
1,780 P68.66+299.19%73206-27FICO250718P01780000
1,770 P72.85+64.08%51006-27FICO250718P01770000
1,760 P21.97-24.91%31206-24FICO250718P01760000
1,750 P29.81-9.67%710207-02FICO250718P01750000
1,740 P60.40+49.50%112406-27FICO250718P01740000
1,730 P36.30+108.02%21906-27FICO250718P01730000
1,720 P23.50-16.07%14506-27FICO250718P01720000
1,710 P28.40+9.23%505507-02FICO250718P01710000
1,700 P17.00-10.53%654607-02FICO250718P01700000
1,690 P19.69-14.17%1011607-01FICO250718P01690000
1,680 P15.60-5.45%243807-02FICO250718P01680000
1,670 P12.00-30.15%2507-02FICO250718P01670000
1,660 P16.00-39.85%205807-02FICO250718P01660000
1,650 P11.06-4.66%224507-02FICO250718P01650000
1,640 P16.40+5.81%23306-30FICO250718P01640000
1,620 P8.31-25.14%12007-02FICO250718P01620000
1,600 P10.25-25.72%213106-30FICO250718P01600000
1,580 P7.68-16.52%13107-01FICO250718P01580000
1,560 P7.03+0.43%14207-01FICO250718P01560000
1,540 P7.05-15.87%13206-24FICO250718P01540000
1,520 P5.03+82.91%14407-01FICO250718P01520000
1,500 P2.55-53.64%28007-01FICO250718P01500000
1,480 P4.80-46.67%3806-30FICO250718P01480000
1,460 P9.59-11.61%41106-17FICO250718P01460000
1,440 P5.00-40.48%1706-27FICO250718P01440000
1,420 P5.00-21.75%11106-27FICO250718P01420000
1,400 P0.65-71.24%21607-02FICO250718P01400000
1,380 P2.80+3.70%31706-24FICO250718P01380000
1,360 P4.55+127.50%22007-02FICO250718P01360000
1,340 P0.70-42.15%1406-26FICO250718P01340000
1,320 P0.80-61.90%2606-24FICO250718P01320000
1,300 P2.93+109.29%21506-30FICO250718P01300000
1,280 P2.25+350.00%41806-27FICO250718P01280000
1,260 P0.25+150.00%2707-02FICO250718P01260000
1,240 P9.20-8.00%2206-02FICO250718P01240000
1,220 P4.95+141.46%1206-16FICO250718P01220000
1,200 P4.30+77.69%21207-02FICO250718P01200000
1,180 P15.600%2005-27FICO250718P01180000
1,160 P0.10-80.00%11307-01FICO250718P01160000
1,140 P0.10-87.50%5406-25FICO250718P01140000
1,120 P0.30+50.00%41306-25FICO250718P01120000
1,100 P0.100.00%1807-01FICO250718P01100000
1,080 P0.10-50.00%1106-26FICO250718P01080000
1,060 P0.10-81.13%3306-25FICO250718P01060000
1,040 P0.05-98.99%3406-26FICO250718P01040000
1,020 P0.45+4.65%2706-27FICO250718P01020000
1,000 P0.85+325.00%1506-24FICO250718P01000000
980 P00%0FICO250718P00980000
960 P0.20-93.33%1106-16FICO250718P00960000
940 P00%0FICO250718P00940000
920 P0.100%2206-16FICO250718P00920000
900 P0.100%2206-17FICO250718P00900000
880 P0.05-95.00%1306-24FICO250718P00880000
860 P0.05-98.36%1306-24FICO250718P00860000
840 P0.41+720.00%1706-27FICO250718P00840000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC