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 2, 2026 3:59:58 PM EDT
1270.65USD+5.304%(+64.00)270,346
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 8:37:30 AM EDT
1198.99USD-0.635%(-7.66)102
After-hours
Jul 2, 2026 4:58:30 PM EDT
1270.29USD-0.028%(-0.36)38,449
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7461,3081231,829


FICO Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

FICO Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

FICO Jul 17, 2026 Exp. - Max Pain @ $1,140.00

Puts
Calls


FICO Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,700 C0.100.00%15106-18FICO260717C02700000
2,600 C0.050.00%11606-22FICO260717C02600000
2,500 C0.05-93.33%51306-22FICO260717C02500000
2,480 C0.05-93.90%3706-22FICO260717C02480000
2,460 C0.05-94.19%3806-22FICO260717C02460000
2,440 C0.05-98.82%3506-22FICO260717C02440000
2,420 C0.05-98.31%31906-22FICO260717C02420000
2,400 C0.10+100.00%5406-22FICO260717C02400000
2,380 C0.01-99.88%6606-22FICO260717C02380000
2,360 C0.10-94.05%1306-22FICO260717C02360000
2,340 C0.05-99.50%1206-23FICO260717C02340000
2,320 C0.10-92.86%4506-22FICO260717C02320000
2,300 C0.050.00%11506-24FICO260717C02300000
2,280 C0.05-95.83%4506-22FICO260717C02280000
2,260 C0.12-88.00%91006-22FICO260717C02260000
2,240 C0.05-75.00%1606-23FICO260717C02240000
2,220 C0.05-95.00%1306-23FICO260717C02220000
2,200 C6.62+267.78%4305-26FICO260717C02200000
2,180 C2.250%2005-22FICO260717C02180000
2,160 C0.10-95.35%5506-24FICO260717C02160000
2,140 C0.05-97.62%7406-24FICO260717C02140000
2,120 C0.05-99.38%2306-24FICO260717C02120000
2,100 C5.260%4206-10FICO260717C02100000
2,080 C5.27+244.44%4106-10FICO260717C02080000
2,060 C0.05-99.07%1206-24FICO260717C02060000
2,040 C0.05-96.67%1206-24FICO260717C02040000
2,020 C00%0FICO260717C02020000
2,000 C6.500%1103-23FICO260717C02000000
1,980 C00%0FICO260717C01980000
1,960 C00%0FICO260717C01960000
1,940 C0.05-37.50%32706-30FICO260717C01940000
1,920 C0.05-75.00%3506-30FICO260717C01920000
1,900 C0.05-75.00%12906-30FICO260717C01900000
1,890 C0.05-75.00%1906-30FICO260717C01890000
1,880 C0.050%1106-30FICO260717C01880000
1,870 C0.100%2106-25FICO260717C01870000
1,860 C6.00-52.19%1204-06FICO260717C01860000
1,850 C4.60-91.51%1105-28FICO260717C01850000
1,840 C4.60+12.20%1205-28FICO260717C01840000
1,830 C7.000%2205-28FICO260717C01830000
1,820 C5.900%1105-28FICO260717C01820000
1,810 C7.14-84.54%3105-28FICO260717C01810000
1,800 C0.08+60.00%61207-01FICO260717C01800000
1,790 C56.300%1102-27FICO260717C01790000
1,780 C39.300%1002-13FICO260717C01780000
1,770 C40.300%1002-13FICO260717C01770000
1,760 C3.16-60.60%1106-03FICO260717C01760000
1,750 C13.370%2204-17FICO260717C01750000
1,740 C0.05-99.89%1206-30FICO260717C01740000
1,730 C00%0FICO260717C01730000
1,720 C47.700%1002-13FICO260717C01720000
1,710 C9.30-57.73%1203-27FICO260717C01710000
1,700 C5.95-40.32%1506-03FICO260717C01700000
1,690 C53.500%1102-11FICO260717C01690000
1,680 C43.600%1002-25FICO260717C01680000
1,670 C9.95-24.62%1205-21FICO260717C01670000
1,660 C2.07-50.48%1406-16FICO260717C01660000
1,650 C0.10-98.44%11407-01FICO260717C01650000
1,640 C14.00-5.02%12005-21FICO260717C01640000
1,630 C9.70-29.71%1204-15FICO260717C01630000
1,620 C0.80-94.48%1406-26FICO260717C01620000
1,610 C0.80-75.68%1906-26FICO260717C01610000
1,600 C3.00+252.94%1706-26FICO260717C01600000
1,580 C7.00-50.70%12106-18FICO260717C01580000
1,560 C1.30-93.30%12206-22FICO260717C01560000
1,540 C4.54+200.66%814007-01FICO260717C01540000
1,520 C6.45-3.59%304006-26FICO260717C01520000
1,500 C1.22-39.00%13406-30FICO260717C01500000
1,480 C5.64+276.00%810507-01FICO260717C01480000
1,460 C2.55-45.04%1114506-29FICO260717C01460000
1,440 C6.02+46.83%312107-01FICO260717C01440000
1,420 C5.96-71.62%4606-23FICO260717C01420000
1,400 C6.00+57.89%23007-01FICO260717C01400000
1,380 C10.30+31.55%16606-29FICO260717C01380000
1,360 C11.00+36.48%1607-01FICO260717C01360000
1,340 C8.90-33.98%51506-29FICO260717C01340000
1,320 C18.00+63.64%23607-01FICO260717C01320000
1,300 C22.75+42.01%119207-01FICO260717C01300000
1,280 C17.61-0.28%95906-29FICO260717C01280000
1,260 C29.82+18.95%83407-01FICO260717C01260000
1,240 C35.16+27.95%27507-01FICO260717C01240000
1,220 C52.45+29.25%732807-01FICO260717C01220000
1,200 C56.84+50.45%53507-01FICO260717C01200000
1,180 C68.02+16.67%1010307-01FICO260717C01180000
1,160 C63.26-21.02%29006-29FICO260717C01160000
1,140 C93.20+52.79%137906-26FICO260717C01140000
1,120 C88.80+20.00%21206-29FICO260717C01120000
1,100 C88.67+10.84%83306-25FICO260717C01100000
1,080 C144.50+23.29%22506-29FICO260717C01080000
1,060 C80.19+3.44%62206-23FICO260717C01060000
1,040 C178.50+100.83%11306-29FICO260717C01040000
1,020 C104.60-43.99%91606-18FICO260717C01020000
1,000 C190.00-31.97%11606-26FICO260717C01000000
990 C199.400%1106-26FICO260717C00990000
980 C142.40+15.73%2506-22FICO260717C00980000
970 C00%0FICO260717C00970000
960 C216.00+20.40%1505-18FICO260717C00960000
950 C00%0FICO260717C00950000
940 C171.14+40.31%13104-27FICO260717C00940000
930 C363.400%1105-27FICO260717C00930000
920 C197.00+13.81%17704-27FICO260717C00920000
910 C00%0FICO260717C00910000
900 C200.90-17.33%12805-13FICO260717C00900000
890 C00%0FICO260717C00890000
880 C180.80+2.73%1104-23FICO260717C00880000
870 C00%0FICO260717C00870000
860 C245.90-61.24%1304-29FICO260717C00860000
850 C00%0FICO260717C00850000
840 C220.00+12.24%2204-30FICO260717C00840000
830 C262.380%1106-22FICO260717C00830000
820 C00%0FICO260717C00820000
810 C00%0FICO260717C00810000
800 C00%0FICO260717C00800000
790 C00%0FICO260717C00790000
780 C00%0FICO260717C00780000
760 C00%0FICO260717C00760000
740 C00%0FICO260717C00740000
720 C486.000%1106-11FICO260717C00720000
700 C00%0FICO260717C00700000
680 C421.800%1104-29FICO260717C00680000
660 C438.00+10.63%1304-29FICO260717C00660000
640 C00%0FICO260717C00640000
620 C00%0FICO260717C00620000
600 C00%0FICO260717C00600000
580 C00%0FICO260717C00580000
570 C636.000%1106-11FICO260717C00570000
560 C00%0FICO260717C00560000
550 C00%0FICO260717C00550000
540 C00%0FICO260717C00540000
530 C00%0FICO260717C00530000
520 C00%0FICO260717C00520000
510 C00%0FICO260717C00510000
500 C00%0FICO260717C00500000
490 C595.800%2206-22FICO260717C00490000
480 C740.90+16.42%1106-10FICO260717C00480000
470 C00%0FICO260717C00470000
460 C628.80-11.50%1106-18FICO260717C00460000
Puts
StrikePriceChangeVolOILastContract Name
2,700 P1,657.200%2205-05FICO260717P02700000
2,600 P00%0FICO260717P02600000
2,500 P00%0FICO260717P02500000
2,480 P00%0FICO260717P02480000
2,460 P00%0FICO260717P02460000
2,440 P00%0FICO260717P02440000
2,420 P00%0FICO260717P02420000
2,400 P00%0FICO260717P02400000
2,380 P1,198.000%1106-15FICO260717P02380000
2,360 P00%0FICO260717P02360000
2,340 P1,158.000%1106-15FICO260717P02340000
2,320 P00%0FICO260717P02320000
2,300 P00%0FICO260717P02300000
2,280 P00%0FICO260717P02280000
2,260 P994.100%2006-01FICO260717P02260000
2,240 P00%0FICO260717P02240000
2,220 P00%0FICO260717P02220000
2,200 P00%0FICO260717P02200000
2,180 P00%0FICO260717P02180000
2,160 P00%0FICO260717P02160000
2,140 P00%0FICO260717P02140000
2,120 P00%0FICO260717P02120000
2,100 P828.000%1005-27FICO260717P02100000
2,080 P1,035.20+88.94%1104-14FICO260717P02080000
2,060 P805.60+2.23%1006-02FICO260717P02060000
2,040 P785.60+2.29%1006-02FICO260717P02040000
2,020 P779.500%2006-02FICO260717P02020000
2,000 P759.50-15.79%1006-02FICO260717P02000000
1,980 P00%0FICO260717P01980000
1,960 P688.000%1005-27FICO260717P01960000
1,940 P831.400%4005-12FICO260717P01940000
1,920 P00%0FICO260717P01920000
1,900 P684.000%1005-21FICO260717P01900000
1,890 P00%0FICO260717P01890000
1,880 P00%0FICO260717P01880000
1,870 P00%0FICO260717P01870000
1,860 P00%0FICO260717P01860000
1,850 P00%0FICO260717P01850000
1,840 P00%0FICO260717P01840000
1,830 P650.900%2006-17FICO260717P01830000
1,820 P00%0FICO260717P01820000
1,810 P00%0FICO260717P01810000
1,800 P675.400%1006-18FICO260717P01800000
1,790 P00%0FICO260717P01790000
1,780 P598.000%1106-15FICO260717P01780000
1,770 P528.000%1005-22FICO260717P01770000
1,760 P635.400%1006-18FICO260717P01760000
1,750 P00%0FICO260717P01750000
1,740 P00%0FICO260717P01740000
1,730 P00%0FICO260717P01730000
1,720 P00%0FICO260717P01720000
1,710 P598.000%1105-18FICO260717P01710000
1,700 P00%0FICO260717P01700000
1,690 P00%0FICO260717P01690000
1,680 P00%0FICO260717P01680000
1,670 P488.00+12.78%1006-15FICO260717P01670000
1,660 P00%0FICO260717P01660000
1,650 P468.000%1106-15FICO260717P01650000
1,640 P431.80-18.94%2106-29FICO260717P01640000
1,630 P421.800%1006-29FICO260717P01630000
1,620 P00%0FICO260717P01620000
1,610 P00%0FICO260717P01610000
1,600 P00%0FICO260717P01600000
1,580 P433.90-9.27%1106-25FICO260717P01580000
1,560 P343.300%1102-24FICO260717P01560000
1,540 P274.58+49.51%21202-03FICO260717P01540000
1,520 P263.90+19.90%1103-10FICO260717P01520000
1,500 P227.16+28.70%13202-05FICO260717P01500000
1,480 P359.66+78.05%121306-18FICO260717P01480000
1,460 P283.50+74.03%1406-15FICO260717P01460000
1,440 P262.00+30.35%1406-26FICO260717P01440000
1,420 P407.20+214.78%2304-30FICO260717P01420000
1,400 P206.00-19.22%1506-30FICO260717P01400000
1,380 P440.36+201.62%1204-23FICO260717P01380000
1,360 P242.40+55.88%1306-18FICO260717P01360000
1,340 P323.85-6.25%1704-27FICO260717P01340000
1,320 P157.30+20.63%1306-30FICO260717P01320000
1,300 P131.07-31.75%21706-26FICO260717P01300000
1,280 P139.50+7.72%14606-17FICO260717P01280000
1,260 P74.90-18.45%71007-01FICO260717P01260000
1,240 P80.00-34.76%31206-30FICO260717P01240000
1,220 P49.70-21.07%554307-01FICO260717P01220000
1,200 P61.89-6.67%82606-29FICO260717P01200000
1,180 P35.63-28.19%46007-01FICO260717P01180000
1,160 P31.25-29.79%13707-01FICO260717P01160000
1,140 P24.95-19.52%15707-01FICO260717P01140000
1,120 P17.65-26.98%143807-01FICO260717P01120000
1,100 P13.93+2.05%126907-01FICO260717P01100000
1,080 P10.49-36.92%114107-01FICO260717P01080000
1,060 P8.00-17.36%15407-01FICO260717P01060000
1,040 P14.50-27.50%86006-26FICO260717P01040000
1,020 P15.60-46.21%11706-26FICO260717P01020000
1,000 P3.68+466.15%632507-01FICO260717P01000000
990 P19.40-22.40%3806-23FICO260717P00990000
980 P3.10+9.15%57607-01FICO260717P00980000
970 P5.00-41.86%1506-26FICO260717P00970000
960 P6.00-20.00%15106-26FICO260717P00960000
950 P7.00-23.91%21106-25FICO260717P00950000
940 P2.29-61.83%13207-01FICO260717P00940000
930 P5.60-30.00%1406-25FICO260717P00930000
920 P3.92-56.92%84606-25FICO260717P00920000
910 P8.55-14.50%101106-24FICO260717P00910000
900 P1.50-58.33%613906-30FICO260717P00900000
890 P00%0FICO260717P00890000
880 P2.99-25.25%42906-29FICO260717P00880000
870 P5.500%10006-18FICO260717P00870000
860 P3.00+114.29%57806-30FICO260717P00860000
850 P0.84-87.00%1406-29FICO260717P00850000
840 P5.04-16.42%42606-23FICO260717P00840000
830 P00%0FICO260717P00830000
820 P0.85+21.43%1406-30FICO260717P00820000
810 P00%0FICO260717P00810000
800 P1.10-80.94%210706-24FICO260717P00800000
790 P0.550%1106-22FICO260717P00790000
780 P5.46+320.00%11206-26FICO260717P00780000
760 P0.90-84.13%21006-25FICO260717P00760000
740 P0.40-50.00%1406-29FICO260717P00740000
720 P0.50-50.00%21406-24FICO260717P00720000
700 P0.50-76.19%23906-22FICO260717P00700000
680 P0.53-96.07%2306-24FICO260717P00680000
660 P0.500.00%1306-23FICO260717P00660000
640 P0.99-93.20%2306-22FICO260717P00640000
620 P0.250%1106-30FICO260717P00620000
600 P0.05-84.85%21106-30FICO260717P00600000
580 P1.000.00%1106-03FICO260717P00580000
570 P1.310%3305-26FICO260717P00570000
560 P0.50-61.54%1306-01FICO260717P00560000
550 P0.050.00%1806-29FICO260717P00550000
540 P0.05-93.90%1306-29FICO260717P00540000
530 P0.05-94.05%1406-29FICO260717P00530000
520 P0.05-93.75%1706-29FICO260717P00520000
510 P0.05-99.14%3606-29FICO260717P00510000
500 P0.25-88.10%11706-24FICO260717P00500000
490 P0.05-83.87%1306-29FICO260717P00490000
480 P0.05-44.44%21306-29FICO260717P00480000
470 P0.050.00%43806-29FICO260717P00470000
460 P0.050.00%24206-22FICO260717P00460000


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 - 2026 ChartExchange LLC