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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11111897455


FICO Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

FICO Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

FICO Oct 17, 2025 Exp. - Max Pain @ $1,820.00

Puts
Calls


FICO Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,000 C2.020%1105-27FICO251017C03000000
2,900 C00%0FICO251017C02900000
2,800 C00%0FICO251017C02800000
2,700 C00%0FICO251017C02700000
2,600 C8.440%2205-27FICO251017C02600000
2,500 C61.90+106.33%1205-12FICO251017C02500000
2,480 C18.00+63.64%1106-24FICO251017C02480000
2,460 C11.000%2006-18FICO251017C02460000
2,440 C90.00+15.38%1205-15FICO251017C02440000
2,420 C21.000%1105-22FICO251017C02420000
2,400 C14.10+41.00%4706-27FICO251017C02400000
2,380 C76.70+40.07%2104-11FICO251017C02380000
2,360 C106.66+40.34%1205-13FICO251017C02360000
2,340 C19.00-54.76%1407-01FICO251017C02340000
2,320 C00%0FICO251017C02320000
2,300 C41.00+46.43%3406-24FICO251017C02300000
2,280 C29.400%1105-21FICO251017C02280000
2,260 C41.36-47.11%1205-21FICO251017C02260000
2,240 C83.50+22.61%1105-20FICO251017C02240000
2,220 C36.10-28.44%1206-02FICO251017C02220000
2,200 C35.00-2.78%2407-01FICO251017C02200000
2,180 C132.00+22.00%1204-14FICO251017C02180000
2,160 C40.50-62.88%1206-09FICO251017C02160000
2,140 C48.50-57.44%1106-04FICO251017C02140000
2,120 C54.90+4.57%1406-05FICO251017C02120000
2,100 C57.00+19.40%51207-02FICO251017C02100000
2,080 C52.53-22.75%1906-27FICO251017C02080000
2,060 C73.44-7.14%2206-26FICO251017C02060000
2,040 C84.40-33.02%21006-26FICO251017C02040000
2,020 C105.92-11.73%1306-26FICO251017C02020000
2,000 C141.64+14.82%72006-24FICO251017C02000000
1,980 C48.010%1105-27FICO251017C01980000
1,960 C00%0FICO251017C01960000
1,940 C00%0FICO251017C01940000
1,930 C00%0FICO251017C01930000
1,920 C00%0FICO251017C01920000
1,910 C193.100%1003-18FICO251017C01910000
1,900 C121.00-6.92%21006-27FICO251017C01900000
1,890 C00%0FICO251017C01890000
1,880 C00%0FICO251017C01880000
1,870 C137.060%3306-27FICO251017C01870000
1,860 C95.60-64.66%1205-28FICO251017C01860000
1,850 C147.09+97.97%3406-27FICO251017C01850000
1,840 C180.800%2205-22FICO251017C01840000
1,830 C135.00-19.64%1106-27FICO251017C01830000
1,820 C136.00-22.29%1406-27FICO251017C01820000
1,810 C276.30+13.75%1105-21FICO251017C01810000
1,800 C170.00-14.57%1306-27FICO251017C01800000
1,790 C209.500%2204-09FICO251017C01790000
1,780 C213.900%2204-09FICO251017C01780000
1,770 C159.400%1105-22FICO251017C01770000
1,760 C180.80-0.58%2306-06FICO251017C01760000
1,750 C226.08+16.86%5706-12FICO251017C01750000
1,740 C108.30-47.85%1105-27FICO251017C01740000
1,730 C203.60+19.41%1306-10FICO251017C01730000
1,720 C102.130%2205-27FICO251017C01720000
1,710 C00%0FICO251017C01710000
1,700 C170.00+56.06%1205-29FICO251017C01700000
1,690 C121.80-40.63%2105-27FICO251017C01690000
1,680 C253.700%2105-22FICO251017C01680000
1,670 C00%0FICO251017C01670000
1,660 C00%0FICO251017C01660000
1,650 C249.88+1.76%1106-10FICO251017C01650000
1,640 C256.18+1.61%1206-10FICO251017C01640000
1,620 C299.17+114.61%2206-20FICO251017C01620000
1,600 C260.00+62.50%1106-02FICO251017C01600000
1,580 C315.00+4.76%2406-13FICO251017C01580000
1,560 C343.02+108.78%2106-20FICO251017C01560000
1,540 C176.000%1105-27FICO251017C01540000
1,520 C343.000%1103-11FICO251017C01520000
1,500 C00%0FICO251017C01500000
1,480 C00%0FICO251017C01480000
1,460 C575.00+40.93%1104-23FICO251017C01460000
1,440 C426.50+3.34%1104-07FICO251017C01440000
1,420 C502.10+13.96%5506-27FICO251017C01420000
1,400 C518.50+13.96%2206-27FICO251017C01400000
1,380 C454.63-0.02%1106-26FICO251017C01380000
1,360 C00%0FICO251017C01360000
1,340 C522.80+3.45%161006-20FICO251017C01340000
1,320 C505.00-5.34%5606-27FICO251017C01320000
1,300 C611.00+73.19%2706-27FICO251017C01300000
1,280 C629.30-2.24%81006-27FICO251017C01280000
1,260 C00%0FICO251017C01260000
1,240 C611.00+1.83%1306-26FICO251017C01240000
1,220 C586.000%1104-07FICO251017C01220000
1,200 C00%0FICO251017C01200000
1,180 C00%0FICO251017C01180000
1,160 C00%0FICO251017C01160000
1,140 C00%0FICO251017C01140000
1,120 C00%0FICO251017C01120000
1,100 C00%0FICO251017C01100000
1,080 C762.900%1106-23FICO251017C01080000
1,060 C00%0FICO251017C01060000
1,040 C536.70-29.20%1205-27FICO251017C01040000
1,020 C861.100%2104-11FICO251017C01020000
1,000 C763.000%4204-07FICO251017C01000000
980 C00%0FICO251017C00980000
960 C964.67-1.28%1304-17FICO251017C00960000
940 C816.000%1104-07FICO251017C00940000
920 C854.800%1105-22FICO251017C00920000
Puts
StrikePriceChangeVolOILastContract Name
3,000 P797.800%1005-19FICO251017P03000000
2,900 P1,084.00+55.35%1006-27FICO251017P02900000
2,800 P1,141.63+91.55%1205-27FICO251017P02800000
2,700 P580.70+2.89%2305-20FICO251017P02700000
2,600 P740.00-20.46%1105-21FICO251017P02600000
2,500 P777.500%2204-07FICO251017P02500000
2,480 P625.700%1006-26FICO251017P02480000
2,460 P766.00+11.34%1105-27FICO251017P02460000
2,440 P00%0FICO251017P02440000
2,420 P00%0FICO251017P02420000
2,400 P348.400%2205-20FICO251017P02400000
2,380 P00%0FICO251017P02380000
2,360 P312.400%1105-20FICO251017P02360000
2,340 P498.20-32.49%1106-26FICO251017P02340000
2,320 P00%0FICO251017P02320000
2,300 P560.90-2.74%2205-30FICO251017P02300000
2,280 P676.67+87.60%1205-27FICO251017P02280000
2,260 P541.90+20.91%1505-22FICO251017P02260000
2,240 P506.50-24.63%361305-30FICO251017P02240000
2,220 P645.60+85.57%1305-27FICO251017P02220000
2,200 P425.00-21.88%4204-11FICO251017P02200000
2,180 P300.00-27.64%1305-20FICO251017P02180000
2,160 P438.50-12.19%221005-30FICO251017P02160000
2,140 P421.20+41.77%261005-30FICO251017P02140000
2,120 P481.90+13.44%1105-27FICO251017P02120000
2,100 P402.00+2.79%1105-22FICO251017P02100000
2,080 P550.00+310.17%1205-27FICO251017P02080000
2,060 P442.40+11.72%1204-09FICO251017P02060000
2,040 P329.80-27.68%1104-10FICO251017P02040000
2,020 P317.50-23.18%2304-10FICO251017P02020000
2,000 P399.40-6.46%1104-09FICO251017P02000000
1,980 P231.50-21.23%1404-17FICO251017P01980000
1,960 P221.100%1004-17FICO251017P01960000
1,940 P186.900%1104-24FICO251017P01940000
1,930 P205.00-36.51%2004-17FICO251017P01930000
1,920 P157.90-21.48%1205-21FICO251017P01920000
1,910 P00%0FICO251017P01910000
1,900 P202.00-0.79%1506-27FICO251017P01900000
1,890 P263.29+10.26%1405-22FICO251017P01890000
1,880 P168.37+137.14%2306-26FICO251017P01880000
1,870 P228.600%4404-10FICO251017P01870000
1,860 P00%0FICO251017P01860000
1,850 P126.200%1105-20FICO251017P01850000
1,840 P175.10+43.29%1306-27FICO251017P01840000
1,830 P00%0FICO251017P01830000
1,820 P147.00-33.45%1306-27FICO251017P01820000
1,810 P00%0FICO251017P01810000
1,800 P132.15-22.58%1207-01FICO251017P01800000
1,790 P102.80-48.00%1206-26FICO251017P01790000
1,780 P141.52-20.30%1206-11FICO251017P01780000
1,770 P165.80-13.65%1406-09FICO251017P01770000
1,760 P133.30-28.60%12306-27FICO251017P01760000
1,750 P122.53-32.38%201106-20FICO251017P01750000
1,740 P176.10-5.60%5405-22FICO251017P01740000
1,730 P171.200%3205-22FICO251017P01730000
1,720 P178.250%281405-21FICO251017P01720000
1,710 P130.00-9.85%2203-19FICO251017P01710000
1,700 P93.45-1.63%12207-01FICO251017P01700000
1,690 P166.800%1105-27FICO251017P01690000
1,680 P112.00-53.87%22006-13FICO251017P01680000
1,670 P00%0FICO251017P01670000
1,660 P248.500%1105-27FICO251017P01660000
1,650 P83.45-42.21%2306-20FICO251017P01650000
1,640 P183.10+29.84%14505-28FICO251017P01640000
1,620 P229.200%1105-27FICO251017P01620000
1,600 P60.60-66.99%111706-26FICO251017P01600000
1,580 P173.23-15.87%1305-28FICO251017P01580000
1,560 P103.65-46.79%20605-30FICO251017P01560000
1,540 P63.67-28.32%1306-11FICO251017P01540000
1,520 P91.200%20505-30FICO251017P01520000
1,500 P37.45-77.12%4906-23FICO251017P01500000
1,480 P115.77+49.38%11005-27FICO251017P01480000
1,460 P84.90+35.39%121605-29FICO251017P01460000
1,440 P30.00-50.00%2206-26FICO251017P01440000
1,420 P29.00+5.45%37806-27FICO251017P01420000
1,400 P68.90+195.71%4505-29FICO251017P01400000
1,380 P63.80+29.94%3405-29FICO251017P01380000
1,360 P00%0FICO251017P01360000
1,340 P00%0FICO251017P01340000
1,320 P50.400%3305-29FICO251017P01320000
1,300 P15.00-19.79%12107-02FICO251017P01300000
1,280 P14.40-59.71%21906-27FICO251017P01280000
1,260 P10.11-81.62%12006-25FICO251017P01260000
1,240 P00%0FICO251017P01240000
1,220 P8.50+117.95%11005-20FICO251017P01220000
1,200 P7.00-59.30%1606-24FICO251017P01200000
1,180 P15.65+133.58%101106-13FICO251017P01180000
1,160 P12.80-20.50%3506-17FICO251017P01160000
1,140 P00%0FICO251017P01140000
1,120 P00%0FICO251017P01120000
1,100 P10.60+63.08%1306-05FICO251017P01100000
1,080 P00%0FICO251017P01080000
1,060 P00%0FICO251017P01060000
1,040 P00%0FICO251017P01040000
1,020 P0.420%2205-20FICO251017P01020000
1,000 P3.96+296.00%11305-21FICO251017P01000000
980 P3.56+204.27%1105-21FICO251017P00980000
960 P12.00+42.01%1305-27FICO251017P00960000
940 P7.450%2105-21FICO251017P00940000
920 P1.33-83.76%41306-23FICO251017P00920000


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