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

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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
321471417794


FICO Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

FICO Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

FICO Aug 15, 2025 Exp. - Max Pain @ $1,890.00

Puts
Calls


FICO Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,500 C0.80+175.86%5905-27FICO250815C03500000
3,400 C0.40+300.00%31607-02FICO250815C03400000
3,300 C2.00+300.00%1405-22FICO250815C03300000
3,200 C0.500.00%4506-06FICO250815C03200000
3,100 C1.00+177.78%1305-21FICO250815C03100000
3,000 C0.45-25.00%11006-24FICO250815C03000000
2,900 C2.32+132.00%1305-27FICO250815C02900000
2,800 C56.100%1012-24FICO250815C02800000
2,750 C00%0FICO250815C02750000
2,700 C2.13-49.29%8505-30FICO250815C02700000
2,650 C5.55-55.60%1104-21FICO250815C02650000
2,600 C16.73-71.55%1205-13FICO250815C02600000
2,550 C6.25-44.44%2105-21FICO250815C02550000
2,500 C6.60+25.71%21706-06FICO250815C02500000
2,480 C34.50-50.00%1205-12FICO250815C02480000
2,460 C4.50-93.86%2406-23FICO250815C02460000
2,440 C5.30+3.92%1406-25FICO250815C02440000
2,420 C12.90-75.57%11405-22FICO250815C02420000
2,400 C7.80+20.00%42905-28FICO250815C02400000
2,380 C55.70+18.26%4605-02FICO250815C02380000
2,360 C7.00+7.69%12105-28FICO250815C02360000
2,340 C7.60-82.41%1405-28FICO250815C02340000
2,320 C4.84-92.27%11206-27FICO250815C02320000
2,300 C16.00+60.00%11606-24FICO250815C02300000
2,280 C6.42-39.72%1206-27FICO250815C02280000
2,260 C6.29-63.97%2606-27FICO250815C02260000
2,240 C13.32+56.71%2306-09FICO250815C02240000
2,220 C19.50+30.96%1406-27FICO250815C02220000
2,210 C9.29-37.19%1106-27FICO250815C02210000
2,200 C21.90-14.32%11406-27FICO250815C02200000
2,190 C18.20+4.60%2406-06FICO250815C02190000
2,180 C19.59-0.96%2206-05FICO250815C02180000
2,170 C38.56-57.13%1105-21FICO250815C02170000
2,160 C15.60-28.14%3206-27FICO250815C02160000
2,150 C17.68-11.20%1307-02FICO250815C02150000
2,140 C24.61+2.54%1206-26FICO250815C02140000
2,130 C20.48-10.21%1107-02FICO250815C02130000
2,120 C29.38-10.64%1406-26FICO250815C02120000
2,110 C18.77-36.69%1106-27FICO250815C02110000
2,100 C21.00-38.24%3806-27FICO250815C02100000
2,090 C33.06-15.23%2105-23FICO250815C02090000
2,080 C37.82+29.70%4305-30FICO250815C02080000
2,070 C72.60+78.38%2106-25FICO250815C02070000
2,060 C78.800%1103-31FICO250815C02060000
2,050 C38.50-36.73%1506-26FICO250815C02050000
2,040 C36.20-25.05%2106-27FICO250815C02040000
2,030 C46.00+9.26%2105-30FICO250815C02030000
2,020 C73.00+81.14%1506-24FICO250815C02020000
2,010 C40.04-15.38%1205-27FICO250815C02010000
2,000 C50.00+4.28%75207-02FICO250815C02000000
1,990 C50.95+18.16%102506-30FICO250815C01990000
1,980 C65.28+114.53%1606-26FICO250815C01980000
1,970 C97.500%2206-25FICO250815C01970000
1,960 C70.70-30.62%2506-26FICO250815C01960000
1,950 C106.30+219.60%2206-25FICO250815C01950000
1,940 C68.35-4.81%12506-30FICO250815C01940000
1,930 C129.600%1106-25FICO250815C01930000
1,920 C121.50+62.22%1506-24FICO250815C01920000
1,910 C126.300%1106-24FICO250815C01910000
1,900 C90.00+20.00%15907-01FICO250815C01900000
1,890 C82.50+3.76%7407-02FICO250815C01890000
1,880 C86.86-28.45%2406-27FICO250815C01880000
1,870 C91.36-11.47%2406-27FICO250815C01870000
1,860 C107.10-23.36%11006-30FICO250815C01860000
1,850 C87.70-29.77%4206-27FICO250815C01850000
1,840 C114.20-20.53%1506-30FICO250815C01840000
1,830 C114.31+6.53%1307-02FICO250815C01830000
1,820 C102.10-17.28%21306-27FICO250815C01820000
1,810 C142.45+9.14%1406-23FICO250815C01810000
1,800 C115.00-14.81%14106-27FICO250815C01800000
1,790 C148.48-2.32%8407-02FICO250815C01790000
1,780 C145.30+6.58%281406-27FICO250815C01780000
1,770 C151.30-5.44%8807-02FICO250815C01770000
1,760 C181.50+3.71%1606-23FICO250815C01760000
1,750 C158.59-0.51%2207-02FICO250815C01750000
1,740 C199.50+20.91%5906-23FICO250815C01740000
1,730 C177.70+11.27%2407-02FICO250815C01730000
1,720 C167.50+8.20%2506-06FICO250815C01720000
1,710 C191.10+9.89%2306-26FICO250815C01710000
1,700 C200.20-2.90%15907-02FICO250815C01700000
1,690 C194.880%2106-26FICO250815C01690000
1,680 C183.30+33.87%1306-02FICO250815C01680000
1,670 C00%0FICO250815C01670000
1,660 C215.18+33.40%11406-26FICO250815C01660000
1,650 C00%0FICO250815C01650000
1,640 C253.04+10.76%15606-23FICO250815C01640000
1,620 C234.60+0.95%4306-06FICO250815C01620000
1,600 C184.00+56.06%251205-28FICO250815C01600000
1,580 C311.76+22.51%1206-23FICO250815C01580000
1,560 C180.60+24.21%1405-28FICO250815C01560000
1,540 C333.04+5.66%15506-23FICO250815C01540000
1,520 C431.800%2201-22FICO250815C01520000
1,500 C319.10-4.49%2706-06FICO250815C01500000
1,480 C455.000%1103-20FICO250815C01480000
1,460 C493.90+147.32%1306-25FICO250815C01460000
1,440 C350.50+64.40%12705-30FICO250815C01440000
1,420 C276.70-36.78%6505-28FICO250815C01420000
1,400 C443.60-18.68%81107-02FICO250815C01400000
1,380 C461.80+41.98%3507-02FICO250815C01380000
1,360 C00%0FICO250815C01360000
1,340 C359.95-22.27%1105-28FICO250815C01340000
1,330 C448.00-4.96%1106-27FICO250815C01330000
1,320 C00%0FICO250815C01320000
1,310 C466.00-58.54%2206-27FICO250815C01310000
1,300 C496.00+31.80%1106-04FICO250815C01300000
1,290 C548.400%1007-02FICO250815C01290000
1,280 C328.00-32.68%1105-27FICO250815C01280000
1,270 C00%0FICO250815C01270000
1,260 C485.600%4405-27FICO250815C01260000
1,250 C694.700%2204-14FICO250815C01250000
1,240 C00%0FICO250815C01240000
1,230 C566.00-36.24%2104-04FICO250815C01230000
1,220 C602.80+1.93%181106-20FICO250815C01220000
1,210 C550.00-31.19%1104-09FICO250815C01210000
1,200 C655.60-5.10%1101-27FICO250815C01200000
1,190 C643.00+7.17%3207-02FICO250815C01190000
1,180 C00%0FICO250815C01180000
1,170 C00%0FICO250815C01170000
1,160 C00%0FICO250815C01160000
1,150 C600.00-29.49%1104-09FICO250815C01150000
1,140 C529.45-34.31%1505-28FICO250815C01140000
1,130 C627.00+0.80%3304-09FICO250815C01130000
1,120 C752.00+16.23%1306-26FICO250815C01120000
1,100 C00%0FICO250815C01100000
1,080 C00%0FICO250815C01080000
1,060 C791.800%4406-27FICO250815C01060000
1,040 C00%0FICO250815C01040000
1,020 C724.030%2104-04FICO250815C01020000
1,000 C00%0FICO250815C01000000
980 C751.000%1104-07FICO250815C00980000
960 C00%0FICO250815C00960000
940 C788.00-11.89%2204-07FICO250815C00940000
Puts
StrikePriceChangeVolOILastContract Name
3,500 P1,380.70-15.91%2005-20FICO250815P03500000
3,400 P1,577.00+5.89%2007-02FICO250815P03400000
3,300 P1,226.00-21.07%1005-05FICO250815P03300000
3,200 P1,063.90-17.81%1005-12FICO250815P03200000
3,100 P1,194.40-11.74%1004-14FICO250815P03100000
3,000 P1,026.00-8.11%1004-30FICO250815P03000000
2,900 P1,050.00-8.95%1004-10FICO250815P02900000
2,800 P1,060.00+55.74%1005-22FICO250815P02800000
2,750 P738.00+20.06%3105-20FICO250815P02750000
2,700 P580.70+2.89%2205-20FICO250815P02700000
2,650 P808.50+80.31%1106-27FICO250815P02650000
2,600 P604.00-20.11%1105-20FICO250815P02600000
2,550 P635.00-12.45%1104-17FICO250815P02550000
2,500 P760.10+27.96%1205-22FICO250815P02500000
2,480 P780.00+6.38%1104-09FICO250815P02480000
2,460 P644.00-15.93%1206-27FICO250815P02460000
2,440 P746.00-11.03%2005-27FICO250815P02440000
2,420 P551.800%2101-31FICO250815P02420000
2,400 P544.700%1006-26FICO250815P02400000
2,380 P730.00+22.01%1105-29FICO250815P02380000
2,360 P506.70-20.41%1106-26FICO250815P02360000
2,340 P415.80-35.63%1206-24FICO250815P02340000
2,320 P396.00+47.65%1106-24FICO250815P02320000
2,300 P446.00+83.54%1106-26FICO250815P02300000
2,280 P568.00-1.54%1205-27FICO250815P02280000
2,260 P551.50+155.09%1106-02FICO250815P02260000
2,240 P705.80+56.84%1205-27FICO250815P02240000
2,220 P400.70-21.97%4407-02FICO250815P02220000
2,210 P630.50+55.37%1205-27FICO250815P02210000
2,200 P175.40-55.94%1205-12FICO250815P02200000
2,190 P170.20-56.43%1405-12FICO250815P02190000
2,180 P422.00-10.59%11606-10FICO250815P02180000
2,170 P233.70-3.51%5705-20FICO250815P02170000
2,160 P373.00-17.29%1204-09FICO250815P02160000
2,150 P373.40-15.67%2204-11FICO250815P02150000
2,140 P366.000%1104-09FICO250815P02140000
2,130 P00%0FICO250815P02130000
2,120 P468.70+36.25%1105-27FICO250815P02120000
2,110 P337.00-11.32%1104-09FICO250815P02110000
2,100 P184.30+67.47%1205-20FICO250815P02100000
2,090 P364.400%2202-12FICO250815P02090000
2,080 P376.30+236.58%501505-23FICO250815P02080000
2,070 P367.90+238.14%501605-23FICO250815P02070000
2,060 P310.30+13.25%4304-11FICO250815P02060000
2,050 P00%0FICO250815P02050000
2,040 P347.920%1105-22FICO250815P02040000
2,030 P237.70-29.89%1306-26FICO250815P02030000
2,020 P175.10-26.80%1105-01FICO250815P02020000
2,010 P223.49-30.82%1306-26FICO250815P02010000
2,000 P265.00-18.46%1206-10FICO250815P02000000
1,990 P309.50+259.88%1205-22FICO250815P01990000
1,980 P365.10+49.45%11304-09FICO250815P01980000
1,970 P200.60-43.94%11604-17FICO250815P01970000
1,960 P141.90-46.69%2806-25FICO250815P01960000
1,950 P202.00+167.20%2705-21FICO250815P01950000
1,940 P251.60+25.29%142105-30FICO250815P01940000
1,930 P198.000%5506-27FICO250815P01930000
1,920 P222.20-7.49%12606-09FICO250815P01920000
1,910 P185.40+46.53%5606-27FICO250815P01910000
1,900 P100.20-21.90%12606-25FICO250815P01900000
1,890 P110.00+7.63%10110206-25FICO250815P01890000
1,880 P118.10+22.96%13806-27FICO250815P01880000
1,870 P154.55+68.25%13906-27FICO250815P01870000
1,860 P112.90+234.02%22506-26FICO250815P01860000
1,850 P136.60+26.25%1206-30FICO250815P01850000
1,840 P136.00+13.33%21506-27FICO250815P01840000
1,830 P134.00+17.00%2506-27FICO250815P01830000
1,820 P117.50-16.37%197606-26FICO250815P01820000
1,810 P105.670%1106-26FICO250815P01810000
1,800 P109.05+5.93%1806-27FICO250815P01800000
1,790 P71.40-7.99%1106-26FICO250815P01790000
1,780 P107.20-28.72%1206-23FICO250815P01780000
1,770 P109.70-6.95%1206-27FICO250815P01770000
1,760 P90.10+65.26%13806-27FICO250815P01760000
1,750 P85.40+59.03%22906-26FICO250815P01750000
1,740 P75.65-27.30%826307-01FICO250815P01740000
1,730 P99.96+111.33%3906-27FICO250815P01730000
1,720 P71.00-25.34%1906-26FICO250815P01720000
1,710 P49.40-45.11%1906-24FICO250815P01710000
1,700 P68.00+20.78%14706-30FICO250815P01700000
1,690 P65.40+31.93%21807-01FICO250815P01690000
1,680 P58.88+56.80%11006-26FICO250815P01680000
1,670 P00%0FICO250815P01670000
1,660 P76.00-5.08%21406-06FICO250815P01660000
1,650 P44.50-22.03%3807-02FICO250815P01650000
1,640 P54.32-23.06%11606-27FICO250815P01640000
1,620 P31.80-50.85%11006-24FICO250815P01620000
1,600 P35.00+20.69%11506-26FICO250815P01600000
1,580 P50.00+100.00%11306-27FICO250815P01580000
1,560 P45.15-29.18%1406-18FICO250815P01560000
1,540 P31.00+34.78%11906-30FICO250815P01540000
1,520 P22.11-33.40%11306-26FICO250815P01520000
1,500 P18.00-13.46%54607-02FICO250815P01500000
1,480 P26.00+44.44%42106-27FICO250815P01480000
1,460 P18.60-11.68%2607-02FICO250815P01460000
1,440 P15.00-7.18%1606-27FICO250815P01440000
1,420 P28.25-75.15%1306-10FICO250815P01420000
1,400 P10.88-4.56%16206-27FICO250815P01400000
1,380 P11.90+26.60%11207-02FICO250815P01380000
1,360 P69.600%1104-07FICO250815P01360000
1,340 P7.00-3.58%24106-27FICO250815P01340000
1,330 P68.50+294.81%21105-27FICO250815P01330000
1,320 P13.50-60.43%1206-11FICO250815P01320000
1,310 P32.67-50.05%2105-30FICO250815P01310000
1,300 P5.10-67.31%22906-18FICO250815P01300000
1,290 P00%0FICO250815P01290000
1,280 P54.600%1105-27FICO250815P01280000
1,270 P00%0FICO250815P01270000
1,260 P24.800%1102-05FICO250815P01260000
1,250 P27.20+806.67%1605-29FICO250815P01250000
1,240 P25.80+11.21%1305-29FICO250815P01240000
1,230 P30.02+58.84%1805-28FICO250815P01230000
1,220 P12.40-50.20%2106-06FICO250815P01220000
1,210 P00%0FICO250815P01210000
1,200 P3.00-41.18%12307-02FICO250815P01200000
1,190 P18.10+80.10%1906-02FICO250815P01190000
1,180 P00%0FICO250815P01180000
1,170 P38.600%1104-09FICO250815P01170000
1,160 P00%0FICO250815P01160000
1,150 P21.04-1.68%1205-28FICO250815P01150000
1,140 P14.400%1106-02FICO250815P01140000
1,130 P8.50-15.00%2102-07FICO250815P01130000
1,120 P00%0FICO250815P01120000
1,100 P4.74-60.50%1707-02FICO250815P01100000
1,080 P11.600%5505-21FICO250815P01080000
1,060 P1.20+9.09%2206-27FICO250815P01060000
1,040 P0.550%2206-23FICO250815P01040000
1,020 P1.05+110.00%1706-24FICO250815P01020000
1,000 P4.39+527.14%1307-02FICO250815P01000000
980 P0.47-27.69%1207-01FICO250815P00980000
960 P0.65-35.00%1206-30FICO250815P00960000
940 P0.30-25.00%11006-27FICO250815P00940000


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