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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
577921129


FICO Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

FICO Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

FICO Jan 16, 2026 Exp. - Max Pain @ $1,700.00

Puts
Calls


FICO Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,300 C2.40-53.58%11606-25FICO260116C03300000
3,200 C00%0FICO260116C03200000
3,100 C00%0FICO260116C03100000
3,000 C7.00+7.69%6306-20FICO260116C03000000
2,900 C00%0FICO260116C02900000
2,800 C00%0FICO260116C02800000
2,700 C00%0FICO260116C02700000
2,600 C00%0FICO260116C02600000
2,500 C28.50-20.83%1606-27FICO260116C02500000
2,480 C00%0FICO260116C02480000
2,460 C00%0FICO260116C02460000
2,440 C00%0FICO260116C02440000
2,420 C00%0FICO260116C02420000
2,400 C26.000%3305-27FICO260116C02400000
2,380 C00%0FICO260116C02380000
2,360 C00%0FICO260116C02360000
2,340 C75.200%2206-23FICO260116C02340000
2,320 C92.090%1106-24FICO260116C02320000
2,300 C62.50-36.01%1207-01FICO260116C02300000
2,280 C00%0FICO260116C02280000
2,270 C83.37+16.72%1106-27FICO260116C02270000
2,260 C85.65+17.80%1106-27FICO260116C02260000
2,250 C70.430%2106-06FICO260116C02250000
2,240 C00%0FICO260116C02240000
2,230 C00%0FICO260116C02230000
2,220 C00%0FICO260116C02220000
2,210 C00%0FICO260116C02210000
2,200 C84.90-29.20%1906-26FICO260116C02200000
2,190 C00%0FICO260116C02190000
2,180 C00%0FICO260116C02180000
2,170 C00%0FICO260116C02170000
2,160 C00%0FICO260116C02160000
2,150 C84.00-72.66%1105-29FICO260116C02150000
2,140 C00%0FICO260116C02140000
2,130 C87.60+7.35%1106-09FICO260116C02130000
2,120 C00%0FICO260116C02120000
2,110 C00%0FICO260116C02110000
2,100 C161.08+15.97%3206-24FICO260116C02100000
2,090 C93.100%2005-23FICO260116C02090000
2,080 C00%0FICO260116C02080000
2,070 C00%0FICO260116C02070000
2,060 C00%0FICO260116C02060000
2,050 C174.60+68.53%1206-25FICO260116C02050000
2,040 C188.300%1106-24FICO260116C02040000
2,030 C00%0FICO260116C02030000
2,020 C270.500%2205-20FICO260116C02020000
2,010 C153.70+140.23%5506-23FICO260116C02010000
2,000 C146.80-28.39%1906-26FICO260116C02000000
1,980 C151.700%2206-30FICO260116C01980000
1,960 C00%0FICO260116C01960000
1,940 C168.400%1106-30FICO260116C01940000
1,920 C177.10+5.73%1306-30FICO260116C01920000
1,900 C184.10-19.15%1206-30FICO260116C01900000
1,880 C193.40+0.05%1206-30FICO260116C01880000
1,860 C205.200%1106-30FICO260116C01860000
1,840 C00%0FICO260116C01840000
1,820 C225.45-24.61%1106-26FICO260116C01820000
1,800 C236.15-11.22%22006-26FICO260116C01800000
1,780 C00%0FICO260116C01780000
1,760 C00%0FICO260116C01760000
1,740 C00%0FICO260116C01740000
1,720 C315.630%1106-27FICO260116C01720000
1,700 C272.70+1.45%2706-06FICO260116C01700000
1,680 C00%0FICO260116C01680000
1,660 C00%0FICO260116C01660000
1,640 C00%0FICO260116C01640000
1,620 C00%0FICO260116C01620000
1,600 C447.48+68.86%1506-25FICO260116C01600000
1,580 C00%0FICO260116C01580000
1,560 C00%0FICO260116C01560000
1,540 C00%0FICO260116C01540000
1,520 C00%0FICO260116C01520000
1,500 C388.00+31.19%201105-30FICO260116C01500000
1,480 C00%0FICO260116C01480000
1,460 C00%0FICO260116C01460000
1,440 C00%0FICO260116C01440000
1,420 C00%0FICO260116C01420000
1,400 C483.40+10.24%2206-06FICO260116C01400000
1,380 C00%0FICO260116C01380000
1,360 C00%0FICO260116C01360000
1,340 C560.100%1106-26FICO260116C01340000
1,320 C00%0FICO260116C01320000
1,300 C388.650%1105-27FICO260116C01300000
1,280 C00%0FICO260116C01280000
1,260 C00%0FICO260116C01260000
1,240 C00%0FICO260116C01240000
1,220 C00%0FICO260116C01220000
1,200 C599.20-1.33%1205-27FICO260116C01200000
1,180 C00%0FICO260116C01180000
1,160 C00%0FICO260116C01160000
1,140 C00%0FICO260116C01140000
1,120 C00%0FICO260116C01120000
1,100 C578.700%1105-28FICO260116C01100000
1,080 C00%0FICO260116C01080000
1,060 C00%0FICO260116C01060000
1,050 C00%0FICO260116C01050000
1,040 C00%0FICO260116C01040000
1,020 C00%0FICO260116C01020000
1,000 C776.400%1106-02FICO260116C01000000
980 C00%0FICO260116C00980000
960 C00%0FICO260116C00960000
950 C702.500%1105-28FICO260116C00950000
940 C00%0FICO260116C00940000
920 C00%0FICO260116C00920000
900 C855.390%1105-22FICO260116C00900000
850 C824.00+16.09%1205-28FICO260116C00850000
Puts
StrikePriceChangeVolOILastContract Name
3,300 P1,428.60-11.68%1006-27FICO260116P03300000
3,200 P00%0FICO260116P03200000
3,100 P1,229.000%1006-27FICO260116P03100000
3,000 P00%0FICO260116P03000000
2,900 P1,298.00+66.30%1005-27FICO260116P02900000
2,800 P1,215.23+78.21%1205-27FICO260116P02800000
2,700 P00%0FICO260116P02700000
2,600 P814.000%1105-21FICO260116P02600000
2,500 P588.56-19.49%1106-25FICO260116P02500000
2,480 P00%0FICO260116P02480000
2,460 P00%0FICO260116P02460000
2,440 P00%0FICO260116P02440000
2,420 P00%0FICO260116P02420000
2,400 P00%0FICO260116P02400000
2,380 P00%0FICO260116P02380000
2,360 P00%0FICO260116P02360000
2,340 P00%0FICO260116P02340000
2,320 P00%0FICO260116P02320000
2,300 P613.30+33.01%1205-22FICO260116P02300000
2,280 P747.30+27.85%1105-27FICO260116P02280000
2,270 P00%0FICO260116P02270000
2,260 P728.70+28.38%1105-27FICO260116P02260000
2,250 P00%0FICO260116P02250000
2,240 P562.300%1105-22FICO260116P02240000
2,230 P652.000%1105-27FICO260116P02230000
2,220 P00%0FICO260116P02220000
2,210 P00%0FICO260116P02210000
2,200 P625.100%1105-28FICO260116P02200000
2,190 P00%0FICO260116P02190000
2,180 P00%0FICO260116P02180000
2,170 P492.900%1105-21FICO260116P02170000
2,160 P501.400%1105-21FICO260116P02160000
2,150 P487.30+47.09%1205-21FICO260116P02150000
2,140 P00%0FICO260116P02140000
2,130 P00%0FICO260116P02130000
2,120 P00%0FICO260116P02120000
2,110 P548.700%1105-27FICO260116P02110000
2,100 P00%0FICO260116P02100000
2,090 P00%0FICO260116P02090000
2,080 P00%0FICO260116P02080000
2,070 P00%0FICO260116P02070000
2,060 P404.300%1105-22FICO260116P02060000
2,050 P263.800%1105-21FICO260116P02050000
2,040 P00%0FICO260116P02040000
2,030 P00%0FICO260116P02030000
2,020 P00%0FICO260116P02020000
2,010 P245.300%1106-25FICO260116P02010000
2,000 P236.40-3.59%1106-24FICO260116P02000000
1,980 P00%0FICO260116P01980000
1,960 P216.700%1106-25FICO260116P01960000
1,940 P00%0FICO260116P01940000
1,920 P00%0FICO260116P01920000
1,900 P00%0FICO260116P01900000
1,880 P00%0FICO260116P01880000
1,860 P00%0FICO260116P01860000
1,840 P00%0FICO260116P01840000
1,820 P180.87+24.46%1106-26FICO260116P01820000
1,800 P173.07-23.32%1506-26FICO260116P01800000
1,780 P00%0FICO260116P01780000
1,760 P00%0FICO260116P01760000
1,740 P129.000%1106-24FICO260116P01740000
1,720 P00%0FICO260116P01720000
1,700 P130.00-15.86%1407-02FICO260116P01700000
1,680 P00%0FICO260116P01680000
1,660 P00%0FICO260116P01660000
1,640 P00%0FICO260116P01640000
1,620 P00%0FICO260116P01620000
1,600 P98.50-49.92%62706-26FICO260116P01600000
1,580 P00%0FICO260116P01580000
1,560 P98.000%1006-11FICO260116P01560000
1,540 P00%0FICO260116P01540000
1,520 P00%0FICO260116P01520000
1,500 P60.76-23.91%24306-24FICO260116P01500000
1,480 P74.90-0.33%12006-23FICO260116P01480000
1,460 P00%0FICO260116P01460000
1,440 P00%0FICO260116P01440000
1,420 P00%0FICO260116P01420000
1,400 P67.43-20.06%2306-06FICO260116P01400000
1,380 P49.700%1106-30FICO260116P01380000
1,360 P00%0FICO260116P01360000
1,340 P00%0FICO260116P01340000
1,320 P00%0FICO260116P01320000
1,300 P31.80-36.40%1107-02FICO260116P01300000
1,280 P00%0FICO260116P01280000
1,260 P00%0FICO260116P01260000
1,240 P00%0FICO260116P01240000
1,220 P00%0FICO260116P01220000
1,200 P21.77-52.39%1306-24FICO260116P01200000
1,180 P00%0FICO260116P01180000
1,160 P00%0FICO260116P01160000
1,140 P00%0FICO260116P01140000
1,120 P00%0FICO260116P01120000
1,100 P9.90-35.29%2307-01FICO260116P01100000
1,080 P00%0FICO260116P01080000
1,060 P00%0FICO260116P01060000
1,050 P00%0FICO260116P01050000
1,040 P00%0FICO260116P01040000
1,020 P00%0FICO260116P01020000
1,000 P7.310%3307-01FICO260116P01000000
980 P00%0FICO260116P00980000
960 P00%0FICO260116P00960000
950 P00%0FICO260116P00950000
940 P00%0FICO260116P00940000
920 P00%0FICO260116P00920000
900 P20.790%6605-27FICO260116P00900000
850 P5.00-59.68%1806-11FICO260116P00850000


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