Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
110880324931


FICO Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

FICO Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

FICO Dec 19, 2025 Exp. - Max Pain @ $2,000.00

Puts
Calls


FICO Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,500 C0.55-23.61%218106-24FICO251219C03500000
3,400 C2.00+31.58%15506-27FICO251219C03400000
3,300 C1.90-24.00%11006-25FICO251219C03300000
3,200 C1.10-20.29%2405-28FICO251219C03200000
3,100 C1.80-75.68%42505-27FICO251219C03100000
3,000 C3.20-11.11%11405-27FICO251219C03000000
2,900 C7.15-65.05%1405-21FICO251219C02900000
2,800 C26.90+156.19%1202-27FICO251219C02800000
2,700 C16.80+12.00%15906-23FICO251219C02700000
2,600 C100.80+114.47%42905-16FICO251219C02600000
2,500 C25.00+42.86%101706-09FICO251219C02500000
2,480 C38.00-50.65%1405-21FICO251219C02480000
2,460 C43.90-34.18%11205-22FICO251219C02460000
2,440 C48.70+53.34%41906-23FICO251219C02440000
2,420 C28.65-4.50%4305-23FICO251219C02420000
2,400 C66.50+51.14%16806-25FICO251219C02400000
2,380 C40.00+122.22%53407-01FICO251219C02380000
2,360 C43.80-55.31%2406-13FICO251219C02360000
2,340 C67.20+63.90%41705-22FICO251219C02340000
2,320 C208.80+26.55%1805-19FICO251219C02320000
2,300 C49.70+3.33%12607-02FICO251219C02300000
2,280 C63.20-41.48%1406-11FICO251219C02280000
2,260 C61.30+1.66%1407-01FICO251219C02260000
2,240 C62.40+3.83%1907-02FICO251219C02240000
2,220 C75.90-3.31%1206-16FICO251219C02220000
2,210 C73.90+10.46%1306-26FICO251219C02210000
2,200 C114.10+0.18%13706-25FICO251219C02200000
2,190 C71.70-32.49%12306-30FICO251219C02190000
2,180 C79.75-82.94%625006-17FICO251219C02180000
2,170 C78.70-21.30%2606-05FICO251219C02170000
2,160 C94.13+16.21%1206-16FICO251219C02160000
2,150 C83.60-0.48%2306-06FICO251219C02150000
2,140 C00%0FICO251219C02140000
2,130 C121.60-48.91%1304-07FICO251219C02130000
2,120 C94.00-0.53%41106-13FICO251219C02120000
2,110 C41.20-39.23%7805-27FICO251219C02110000
2,100 C102.00+2.10%11306-26FICO251219C02100000
2,090 C104.60+104.62%1206-26FICO251219C02090000
2,080 C164.80-32.51%1304-10FICO251219C02080000
2,070 C103.54-55.02%1505-22FICO251219C02070000
2,060 C00%0FICO251219C02060000
2,050 C123.35-15.51%5304-07FICO251219C02050000
2,040 C110.80-12.10%2706-30FICO251219C02040000
2,030 C106.90+24.45%1306-03FICO251219C02030000
2,020 C235.08-45.51%2104-30FICO251219C02020000
2,010 C137.60+48.02%1107-01FICO251219C02010000
2,000 C141.90+0.64%25207-01FICO251219C02000000
1,990 C296.100%1101-16FICO251219C01990000
1,980 C164.30-39.37%1206-27FICO251219C01980000
1,970 C00%0FICO251219C01970000
1,960 C171.50-36.48%1205-21FICO251219C01960000
1,950 C103.07-38.25%3305-28FICO251219C01950000
1,940 C170.80+5.63%1506-23FICO251219C01940000
1,920 C159.10-59.88%1606-30FICO251219C01920000
1,900 C175.07+6.19%1506-12FICO251219C01900000
1,880 C195.50+1.82%1306-23FICO251219C01880000
1,860 C189.30-20.11%1307-01FICO251219C01860000
1,850 C00%0FICO251219C01850000
1,840 C359.40+31.02%1405-20FICO251219C01840000
1,830 C00%0FICO251219C01830000
1,820 C226.00-4.28%1204-08FICO251219C01820000
1,810 C00%0FICO251219C01810000
1,800 C296.87+6.41%11306-25FICO251219C01800000
1,790 C00%0FICO251219C01790000
1,780 C197.00-10.82%1105-22FICO251219C01780000
1,770 C00%0FICO251219C01770000
1,760 C279.29+17.70%1906-27FICO251219C01760000
1,750 C226.300%1106-02FICO251219C01750000
1,740 C267.80+86.23%1306-16FICO251219C01740000
1,730 C00%0FICO251219C01730000
1,720 C226.40-29.69%1205-22FICO251219C01720000
1,710 C00%0FICO251219C01710000
1,700 C272.25-13.61%1406-30FICO251219C01700000
1,690 C264.380%1106-02FICO251219C01690000
1,680 C270.08+9.17%1206-02FICO251219C01680000
1,670 C00%0FICO251219C01670000
1,660 C258.40-36.15%1105-22FICO251219C01660000
1,650 C00%0FICO251219C01650000
1,640 C158.01-41.43%1405-27FICO251219C01640000
1,620 C235.00+40.63%1205-28FICO251219C01620000
1,600 C348.00+22.11%1306-26FICO251219C01600000
1,580 C381.60+24.91%1206-23FICO251219C01580000
1,560 C189.91-49.10%1205-27FICO251219C01560000
1,540 C200.61-42.44%1205-27FICO251219C01540000
1,520 C283.60+36.41%1105-28FICO251219C01520000
1,500 C427.00-0.47%41807-02FICO251219C01500000
1,480 C442.40+7.22%1206-26FICO251219C01480000
1,460 C414.10-5.78%1204-07FICO251219C01460000
1,440 C00%0FICO251219C01440000
1,420 C477.90-0.31%1104-08FICO251219C01420000
1,400 C472.06-43.95%2706-17FICO251219C01400000
1,380 C488.06+1.66%2306-17FICO251219C01380000
1,360 C482.000%1104-07FICO251219C01360000
1,340 C414.94+17.29%1105-29FICO251219C01340000
1,320 C00%0FICO251219C01320000
1,300 C358.680%1105-27FICO251219C01300000
1,280 C00%0FICO251219C01280000
1,260 C00%0FICO251219C01260000
1,240 C00%0FICO251219C01240000
1,220 C00%0FICO251219C01220000
1,200 C00%0FICO251219C01200000
1,180 C00%0FICO251219C01180000
1,160 C00%0FICO251219C01160000
1,140 C686.000%2104-04FICO251219C01140000
1,120 C00%0FICO251219C01120000
1,100 C719.000%2104-04FICO251219C01100000
1,080 C00%0FICO251219C01080000
1,060 C00%0FICO251219C01060000
1,040 C00%0FICO251219C01040000
1,020 C775.84-28.79%1505-22FICO251219C01020000
1,000 C857.100%1106-16FICO251219C01000000
980 C667.900%1105-27FICO251219C00980000
960 C819.00+1.99%1204-09FICO251219C00960000
940 C847.20+3.82%1205-22FICO251219C00940000
920 C750.19-13.47%1204-07FICO251219C00920000
Puts
StrikePriceChangeVolOILastContract Name
3,500 P1,640.00+18.78%2005-21FICO251219P03500000
3,400 P00%0FICO251219P03400000
3,300 P1,438.70+11.70%2105-21FICO251219P03300000
3,200 P1,242.00+10.99%2105-20FICO251219P03200000
3,100 P1,230.00+20.47%1104-10FICO251219P03100000
3,000 P795.70-13.42%2005-19FICO251219P03000000
2,900 P780.60+2.16%2005-20FICO251219P02900000
2,800 P938.60+14.46%1105-21FICO251219P02800000
2,700 P875.00-0.02%2204-11FICO251219P02700000
2,600 P866.800%1005-22FICO251219P02600000
2,500 P790.81+6.15%1105-22FICO251219P02500000
2,480 P569.03-3.14%1106-25FICO251219P02480000
2,460 P688.00+81.69%1105-21FICO251219P02460000
2,440 P553.20-14.00%1206-24FICO251219P02440000
2,420 P614.94-9.73%1406-16FICO251219P02420000
2,400 P662.52-4.61%1106-02FICO251219P02400000
2,380 P431.40+5.95%1405-20FICO251219P02380000
2,360 P467.400%2105-20FICO251219P02360000
2,340 P603.60+48.38%1105-22FICO251219P02340000
2,320 P806.40+104.51%21005-27FICO251219P02320000
2,300 P549.50-32.35%2906-13FICO251219P02300000
2,280 P454.90-8.84%1305-21FICO251219P02280000
2,260 P402.40-17.61%1604-23FICO251219P02260000
2,240 P458.45-3.14%1606-30FICO251219P02240000
2,220 P458.80-1.06%2204-11FICO251219P02220000
2,210 P619.10+8.37%1205-28FICO251219P02210000
2,200 P444.00-21.18%4804-11FICO251219P02200000
2,190 P457.90+3.67%11004-21FICO251219P02190000
2,180 P464.80+6.88%1605-22FICO251219P02180000
2,170 P540.60+105.55%1404-07FICO251219P02170000
2,160 P420.900%1104-10FICO251219P02160000
2,150 P429.40-9.08%1305-22FICO251219P02150000
2,140 P402.100%4204-11FICO251219P02140000
2,130 P447.60-3.33%1105-22FICO251219P02130000
2,120 P236.08+39.72%11305-20FICO251219P02120000
2,110 P496.00+10.44%1204-09FICO251219P02110000
2,100 P269.76+43.67%1305-20FICO251219P02100000
2,090 P438.30+179.26%1105-21FICO251219P02090000
2,080 P386.10+5.09%1605-22FICO251219P02080000
2,070 P575.60+42.83%1105-27FICO251219P02070000
2,060 P320.50+101.89%12406-30FICO251219P02060000
2,050 P558.20+78.00%1405-27FICO251219P02050000
2,040 P307.200%1103-17FICO251219P02040000
2,030 P383.70+38.27%4404-04FICO251219P02030000
2,020 P383.72+104.24%1205-22FICO251219P02020000
2,010 P00%0FICO251219P02010000
2,000 P146.14-15.36%13705-12FICO251219P02000000
1,990 P262.30-17.02%31704-17FICO251219P01990000
1,980 P217.00+23.93%12006-24FICO251219P01980000
1,970 P161.35-8.91%1105-05FICO251219P01970000
1,960 P301.40+21.88%1305-22FICO251219P01960000
1,950 P242.20+3.33%3404-17FICO251219P01950000
1,940 P258.90-12.65%21706-27FICO251219P01940000
1,920 P321.10+15.21%2905-23FICO251219P01920000
1,900 P259.90-5.77%24206-27FICO251219P01900000
1,880 P247.90+11.22%21406-27FICO251219P01880000
1,860 P240.00+45.45%6401-24FICO251219P01860000
1,850 P210.800%1106-17FICO251219P01850000
1,840 P187.70+90.37%1807-02FICO251219P01840000
1,830 P00%0FICO251219P01830000
1,820 P208.30-42.51%12406-10FICO251219P01820000
1,810 P199.800%1006-18FICO251219P01810000
1,800 P127.45-6.70%15206-25FICO251219P01800000
1,790 P00%0FICO251219P01790000
1,780 P173.50-49.21%12906-17FICO251219P01780000
1,770 P193.800%1106-09FICO251219P01770000
1,760 P121.30-25.97%1706-24FICO251219P01760000
1,750 P183.900%1106-09FICO251219P01750000
1,740 P175.58-1.97%1306-10FICO251219P01740000
1,730 P147.31-15.53%1206-16FICO251219P01730000
1,720 P258.00+42.55%1205-28FICO251219P01720000
1,710 P00%0FICO251219P01710000
1,700 P160.80-6.62%21506-09FICO251219P01700000
1,690 P156.400%1106-09FICO251219P01690000
1,680 P136.900%1104-14FICO251219P01680000
1,670 P00%0FICO251219P01670000
1,660 P147.20-12.28%1206-09FICO251219P01660000
1,650 P00%0FICO251219P01650000
1,640 P239.60+70.29%1205-27FICO251219P01640000
1,620 P185.86+51.41%1205-28FICO251219P01620000
1,600 P97.20+11.72%254207-02FICO251219P01600000
1,580 P207.300%1105-27FICO251219P01580000
1,560 P97.30+29.73%1306-18FICO251219P01560000
1,540 P72.05+1.05%12306-27FICO251219P01540000
1,520 P81.30-49.30%1306-16FICO251219P01520000
1,500 P62.40-10.73%1129106-27FICO251219P01500000
1,480 P94.200%2005-23FICO251219P01480000
1,460 P55.00-24.60%13206-27FICO251219P01460000
1,440 P52.30+5.66%1013706-30FICO251219P01440000
1,420 P46.10-37.11%2706-26FICO251219P01420000
1,400 P142.18+82.28%315405-27FICO251219P01400000
1,380 P84.60-36.72%3205-29FICO251219P01380000
1,360 P55.20+6.15%2106-13FICO251219P01360000
1,340 P34.67+14.42%1206-26FICO251219P01340000
1,320 P52.500%1102-20FICO251219P01320000
1,300 P83.00-17.10%11105-28FICO251219P01300000
1,280 P9.50-84.94%2205-16FICO251219P01280000
1,260 P25.20+4.13%1106-26FICO251219P01260000
1,240 P22.20-63.06%1106-24FICO251219P01240000
1,220 P00%0FICO251219P01220000
1,200 P50.00+25.00%1605-27FICO251219P01200000
1,180 P24.300%2004-23FICO251219P01180000
1,160 P21.44+112.07%1103-17FICO251219P01160000
1,140 P43.16+206.32%50604-04FICO251219P01140000
1,120 P39.90+59.54%50704-04FICO251219P01120000
1,100 P39.73+41.89%21205-27FICO251219P01100000
1,080 P21.010%2103-07FICO251219P01080000
1,060 P41.700%1104-07FICO251219P01060000
1,040 P00%0FICO251219P01040000
1,020 P25.30+104.69%2204-04FICO251219P01020000
1,000 P7.90-43.89%1806-23FICO251219P01000000
980 P12.000%2005-23FICO251219P00980000
960 P20.29+189.86%1205-27FICO251219P00960000
940 P13.00+550.00%2105-21FICO251219P00940000
920 P2.70-59.40%61706-30FICO251219P00920000


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