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 Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11384929


FICO Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

FICO Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

FICO Feb 20, 2026 Exp. - Max Pain @ $2,050.00

Puts
Calls


FICO Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,300 C5.300%1106-03FICO260220C03300000
3,200 C00%0FICO260220C03200000
3,100 C3.800%1105-28FICO260220C03100000
3,000 C00%0FICO260220C03000000
2,900 C00%0FICO260220C02900000
2,800 C00%0FICO260220C02800000
2,700 C00%0FICO260220C02700000
2,600 C46.000%1105-22FICO260220C02600000
2,500 C42.80+0.47%1406-30FICO260220C02500000
2,480 C00%0FICO260220C02480000
2,460 C00%0FICO260220C02460000
2,440 C00%0FICO260220C02440000
2,420 C00%0FICO260220C02420000
2,400 C48.920%1105-28FICO260220C02400000
2,380 C00%0FICO260220C02380000
2,360 C67.800%4407-02FICO260220C02360000
2,340 C71.100%3306-30FICO260220C02340000
2,320 C00%0FICO260220C02320000
2,300 C00%0FICO260220C02300000
2,290 C00%0FICO260220C02290000
2,280 C00%0FICO260220C02280000
2,270 C00%0FICO260220C02270000
2,260 C00%0FICO260220C02260000
2,250 C00%0FICO260220C02250000
2,240 C00%0FICO260220C02240000
2,230 C00%0FICO260220C02230000
2,220 C00%0FICO260220C02220000
2,210 C00%0FICO260220C02210000
2,200 C00%0FICO260220C02200000
2,190 C00%0FICO260220C02190000
2,180 C00%0FICO260220C02180000
2,170 C00%0FICO260220C02170000
2,160 C126.500%2205-22FICO260220C02160000
2,150 C00%0FICO260220C02150000
2,140 C116.000%2106-06FICO260220C02140000
2,130 C119.000%4206-06FICO260220C02130000
2,120 C00%0FICO260220C02120000
2,110 C00%0FICO260220C02110000
2,100 C00%0FICO260220C02100000
2,090 C00%0FICO260220C02090000
2,080 C00%0FICO260220C02080000
2,070 C00%0FICO260220C02070000
2,060 C00%0FICO260220C02060000
2,050 C00%0FICO260220C02050000
2,040 C00%0FICO260220C02040000
2,030 C177.200%1106-27FICO260220C02030000
2,020 C00%0FICO260220C02020000
2,010 C00%0FICO260220C02010000
2,000 C192.00+11.89%1306-23FICO260220C02000000
1,980 C179.300%4206-20FICO260220C01980000
1,960 C187.200%4206-20FICO260220C01960000
1,940 C195.400%4206-20FICO260220C01940000
1,920 C203.900%4206-20FICO260220C01920000
1,900 C212.60+6.30%6406-20FICO260220C01900000
1,880 C221.600%4206-20FICO260220C01880000
1,860 C00%0FICO260220C01860000
1,840 C00%0FICO260220C01840000
1,820 C00%0FICO260220C01820000
1,800 C278.50+28.82%1106-23FICO260220C01800000
1,780 C00%0FICO260220C01780000
1,760 C00%0FICO260220C01760000
1,740 C00%0FICO260220C01740000
1,720 C00%0FICO260220C01720000
1,700 C307.00+8.44%1406-23FICO260220C01700000
1,680 C00%0FICO260220C01680000
1,660 C00%0FICO260220C01660000
1,640 C00%0FICO260220C01640000
1,620 C00%0FICO260220C01620000
1,600 C335.96+8.35%6405-30FICO260220C01600000
1,580 C00%0FICO260220C01580000
1,560 C00%0FICO260220C01560000
1,540 C00%0FICO260220C01540000
1,520 C00%0FICO260220C01520000
1,500 C391.500%2005-23FICO260220C01500000
1,480 C00%0FICO260220C01480000
1,460 C00%0FICO260220C01460000
1,440 C496.100%1106-23FICO260220C01440000
1,420 C510.800%1106-23FICO260220C01420000
1,400 C460.600%2005-23FICO260220C01400000
1,380 C00%0FICO260220C01380000
1,360 C00%0FICO260220C01360000
1,340 C00%0FICO260220C01340000
1,320 C00%0FICO260220C01320000
1,300 C00%0FICO260220C01300000
1,280 C00%0FICO260220C01280000
1,260 C00%0FICO260220C01260000
1,240 C00%0FICO260220C01240000
1,220 C00%0FICO260220C01220000
1,200 C00%0FICO260220C01200000
1,180 C00%0FICO260220C01180000
1,160 C00%0FICO260220C01160000
1,140 C00%0FICO260220C01140000
1,120 C00%0FICO260220C01120000
1,100 C00%0FICO260220C01100000
1,080 C00%0FICO260220C01080000
1,060 C00%0FICO260220C01060000
1,050 C00%0FICO260220C01050000
1,040 C00%0FICO260220C01040000
1,020 C00%0FICO260220C01020000
1,000 C00%0FICO260220C01000000
980 C00%0FICO260220C00980000
960 C00%0FICO260220C00960000
950 C00%0FICO260220C00950000
940 C00%0FICO260220C00940000
920 C00%0FICO260220C00920000
900 C00%0FICO260220C00900000
850 C00%0FICO260220C00850000
Puts
StrikePriceChangeVolOILastContract Name
3,300 P1,288.000%1005-20FICO260220P03300000
3,200 P1,488.10+16.81%1005-27FICO260220P03200000
3,100 P00%0FICO260220P03100000
3,000 P880.600%1005-20FICO260220P03000000
2,900 P780.400%2005-20FICO260220P02900000
2,800 P00%0FICO260220P02800000
2,700 P1,050.00-4.37%1005-29FICO260220P02700000
2,600 P00%0FICO260220P02600000
2,500 P790.000%1105-21FICO260220P02500000
2,480 P00%0FICO260220P02480000
2,460 P00%0FICO260220P02460000
2,440 P00%0FICO260220P02440000
2,420 P00%0FICO260220P02420000
2,400 P683.50-13.64%1106-02FICO260220P02400000
2,380 P00%0FICO260220P02380000
2,360 P588.900%1006-18FICO260220P02360000
2,340 P00%0FICO260220P02340000
2,320 P555.300%1006-18FICO260220P02320000
2,300 P789.430%1105-27FICO260220P02300000
2,290 P00%0FICO260220P02290000
2,280 P699.80-6.47%2205-28FICO260220P02280000
2,270 P00%0FICO260220P02270000
2,260 P592.600%2105-30FICO260220P02260000
2,250 P543.000%1105-21FICO260220P02250000
2,240 P712.30+26.63%1405-27FICO260220P02240000
2,230 P527.200%1105-21FICO260220P02230000
2,220 P519.400%1105-21FICO260220P02220000
2,210 P00%0FICO260220P02210000
2,200 P504.100%1105-21FICO260220P02200000
2,190 P381.40-26.79%1106-26FICO260220P02190000
2,180 P00%0FICO260220P02180000
2,170 P00%0FICO260220P02170000
2,160 P473.900%1105-21FICO260220P02160000
2,150 P548.500%1105-27FICO260220P02150000
2,140 P459.100%1105-21FICO260220P02140000
2,130 P458.300%1105-21FICO260220P02130000
2,120 P564.800%1105-28FICO260220P02120000
2,110 P00%0FICO260220P02110000
2,100 P430.100%1105-21FICO260220P02100000
2,090 P578.20+34.68%1205-27FICO260220P02090000
2,080 P536.60+28.93%1105-28FICO260220P02080000
2,070 P431.000%3305-21FICO260220P02070000
2,060 P445.40+10.69%2105-30FICO260220P02060000
2,050 P512.00+23.43%1205-27FICO260220P02050000
2,040 P00%0FICO260220P02040000
2,030 P361.700%5405-21FICO260220P02030000
2,020 P508.70-9.89%1105-28FICO260220P02020000
2,010 P482.00+26.88%1405-28FICO260220P02010000
2,000 P379.20-3.88%2405-22FICO260220P02000000
1,980 P285.500%1106-27FICO260220P01980000
1,960 P00%0FICO260220P01960000
1,940 P00%0FICO260220P01940000
1,920 P00%0FICO260220P01920000
1,900 P299.70-3.42%1505-27FICO260220P01900000
1,880 P00%0FICO260220P01880000
1,860 P00%0FICO260220P01860000
1,840 P00%0FICO260220P01840000
1,820 P00%0FICO260220P01820000
1,800 P244.40-5.96%18205-23FICO260220P01800000
1,780 P00%0FICO260220P01780000
1,760 P00%0FICO260220P01760000
1,740 P00%0FICO260220P01740000
1,720 P00%0FICO260220P01720000
1,700 P290.80+42.48%1205-28FICO260220P01700000
1,680 P00%0FICO260220P01680000
1,660 P154.800%1106-27FICO260220P01660000
1,640 P00%0FICO260220P01640000
1,620 P00%0FICO260220P01620000
1,600 P241.75+50.16%4405-27FICO260220P01600000
1,580 P00%0FICO260220P01580000
1,560 P00%0FICO260220P01560000
1,540 P00%0FICO260220P01540000
1,520 P00%0FICO260220P01520000
1,500 P76.40-5.93%1506-24FICO260220P01500000
1,480 P00%0FICO260220P01480000
1,460 P00%0FICO260220P01460000
1,440 P00%0FICO260220P01440000
1,420 P00%0FICO260220P01420000
1,400 P72.70-10.41%1206-18FICO260220P01400000
1,380 P00%0FICO260220P01380000
1,360 P00%0FICO260220P01360000
1,340 P00%0FICO260220P01340000
1,320 P00%0FICO260220P01320000
1,300 P00%0FICO260220P01300000
1,280 P00%0FICO260220P01280000
1,260 P00%0FICO260220P01260000
1,240 P00%0FICO260220P01240000
1,220 P00%0FICO260220P01220000
1,200 P53.00-8.62%1305-22FICO260220P01200000
1,180 P00%0FICO260220P01180000
1,160 P00%0FICO260220P01160000
1,140 P00%0FICO260220P01140000
1,120 P00%0FICO260220P01120000
1,100 P41.830%1105-22FICO260220P01100000
1,080 P00%0FICO260220P01080000
1,060 P00%0FICO260220P01060000
1,050 P00%0FICO260220P01050000
1,040 P00%0FICO260220P01040000
1,020 P00%0FICO260220P01020000
1,000 P12.500%4406-26FICO260220P01000000
980 P00%0FICO260220P00980000
960 P00%0FICO260220P00960000
950 P00%0FICO260220P00950000
940 P00%0FICO260220P00940000
920 P00%0FICO260220P00920000
900 P26.74+46.44%1305-27FICO260220P00900000
850 P4.54-24.08%2206-30FICO260220P00850000


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