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 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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4191113


FICO Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

FICO Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

FICO Aug 21, 2026 Exp. - Max Pain @ $2,030.00

Puts
Calls


FICO Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,300 C00%0FICO260821C03300000
3,200 C00%0FICO260821C03200000
3,100 C00%0FICO260821C03100000
3,000 C00%0FICO260821C03000000
2,900 C00%0FICO260821C02900000
2,800 C00%0FICO260821C02800000
2,700 C00%0FICO260821C02700000
2,600 C00%0FICO260821C02600000
2,500 C00%0FICO260821C02500000
2,480 C00%0FICO260821C02480000
2,460 C00%0FICO260821C02460000
2,440 C00%0FICO260821C02440000
2,420 C00%0FICO260821C02420000
2,400 C00%0FICO260821C02400000
2,380 C00%0FICO260821C02380000
2,360 C00%0FICO260821C02360000
2,340 C00%0FICO260821C02340000
2,320 C00%0FICO260821C02320000
2,300 C00%0FICO260821C02300000
2,290 C336.000%1105-19FICO260821C02290000
2,280 C00%0FICO260821C02280000
2,270 C00%0FICO260821C02270000
2,260 C00%0FICO260821C02260000
2,250 C00%0FICO260821C02250000
2,240 C00%0FICO260821C02240000
2,230 C00%0FICO260821C02230000
2,220 C00%0FICO260821C02220000
2,210 C00%0FICO260821C02210000
2,200 C00%0FICO260821C02200000
2,190 C00%0FICO260821C02190000
2,180 C00%0FICO260821C02180000
2,170 C00%0FICO260821C02170000
2,160 C00%0FICO260821C02160000
2,150 C00%0FICO260821C02150000
2,140 C00%0FICO260821C02140000
2,130 C00%0FICO260821C02130000
2,120 C130.01-69.26%3405-28FICO260821C02120000
2,110 C428.400%1105-19FICO260821C02110000
2,100 C217.00-49.99%1107-02FICO260821C02100000
2,090 C438.100%1105-19FICO260821C02090000
2,080 C444.900%1105-19FICO260821C02080000
2,070 C00%0FICO260821C02070000
2,060 C456.300%1105-19FICO260821C02060000
2,050 C00%0FICO260821C02050000
2,040 C228.09+24.10%3306-27FICO260821C02040000
2,030 C231.92+15.04%3406-27FICO260821C02030000
2,020 C479.500%1105-19FICO260821C02020000
2,010 C00%0FICO260821C02010000
2,000 C260.00+46.89%1106-16FICO260821C02000000
1,980 C00%0FICO260821C01980000
1,960 C00%0FICO260821C01960000
1,940 C00%0FICO260821C01940000
1,920 C00%0FICO260821C01920000
1,900 C00%0FICO260821C01900000
1,880 C00%0FICO260821C01880000
1,860 C00%0FICO260821C01860000
1,840 C00%0FICO260821C01840000
1,820 C00%0FICO260821C01820000
1,800 C00%0FICO260821C01800000
1,780 C00%0FICO260821C01780000
1,760 C00%0FICO260821C01760000
1,740 C00%0FICO260821C01740000
1,720 C00%0FICO260821C01720000
1,700 C00%0FICO260821C01700000
1,680 C00%0FICO260821C01680000
1,660 C00%0FICO260821C01660000
1,640 C00%0FICO260821C01640000
1,620 C00%0FICO260821C01620000
1,600 C348.91+19.05%2105-28FICO260821C01600000
1,580 C00%0FICO260821C01580000
1,560 C00%0FICO260821C01560000
1,540 C00%0FICO260821C01540000
1,520 C00%0FICO260821C01520000
1,500 C622.000%1106-25FICO260821C01500000
1,480 C00%0FICO260821C01480000
1,460 C00%0FICO260821C01460000
1,440 C00%0FICO260821C01440000
1,420 C00%0FICO260821C01420000
1,400 C472.000%1105-29FICO260821C01400000
1,380 C00%0FICO260821C01380000
1,360 C00%0FICO260821C01360000
1,340 C00%0FICO260821C01340000
1,320 C00%0FICO260821C01320000
1,300 C00%0FICO260821C01300000
1,280 C00%0FICO260821C01280000
1,260 C00%0FICO260821C01260000
1,240 C00%0FICO260821C01240000
1,220 C00%0FICO260821C01220000
1,200 C00%0FICO260821C01200000
1,180 C00%0FICO260821C01180000
1,160 C00%0FICO260821C01160000
1,140 C00%0FICO260821C01140000
1,120 C00%0FICO260821C01120000
1,100 C631.25+5.21%1105-28FICO260821C01100000
1,080 C00%0FICO260821C01080000
1,060 C00%0FICO260821C01060000
1,040 C00%0FICO260821C01040000
1,020 C00%0FICO260821C01020000
1,000 C00%0FICO260821C01000000
980 C00%0FICO260821C00980000
960 C00%0FICO260821C00960000
940 C00%0FICO260821C00940000
920 C00%0FICO260821C00920000
900 C00%0FICO260821C00900000
Puts
StrikePriceChangeVolOILastContract Name
3,300 P1,342.000%1005-20FICO260821P03300000
3,200 P00%0FICO260821P03200000
3,100 P00%0FICO260821P03100000
3,000 P1,140.000%1005-21FICO260821P03000000
2,900 P1,278.700%2005-27FICO260821P02900000
2,800 P1,046.00+13.94%2106-27FICO260821P02800000
2,700 P00%0FICO260821P02700000
2,600 P00%0FICO260821P02600000
2,500 P926.700%1105-27FICO260821P02500000
2,480 P00%0FICO260821P02480000
2,460 P00%0FICO260821P02460000
2,440 P00%0FICO260821P02440000
2,420 P00%0FICO260821P02420000
2,400 P831.100%2205-27FICO260821P02400000
2,380 P00%0FICO260821P02380000
2,360 P00%0FICO260821P02360000
2,340 P00%0FICO260821P02340000
2,320 P00%0FICO260821P02320000
2,300 P727.100%1105-27FICO260821P02300000
2,290 P735.900%2205-27FICO260821P02290000
2,280 P709.800%1105-27FICO260821P02280000
2,270 P00%0FICO260821P02270000
2,260 P00%0FICO260821P02260000
2,250 P684.000%1105-27FICO260821P02250000
2,240 P00%0FICO260821P02240000
2,230 P683.100%1105-27FICO260821P02230000
2,220 P00%0FICO260821P02220000
2,210 P00%0FICO260821P02210000
2,200 P00%0FICO260821P02200000
2,190 P00%0FICO260821P02190000
2,180 P00%0FICO260821P02180000
2,170 P00%0FICO260821P02170000
2,160 P00%0FICO260821P02160000
2,150 P00%0FICO260821P02150000
2,140 P00%0FICO260821P02140000
2,130 P00%0FICO260821P02130000
2,120 P00%0FICO260821P02120000
2,110 P00%0FICO260821P02110000
2,100 P00%0FICO260821P02100000
2,090 P00%0FICO260821P02090000
2,080 P00%0FICO260821P02080000
2,070 P00%0FICO260821P02070000
2,060 P00%0FICO260821P02060000
2,050 P00%0FICO260821P02050000
2,040 P00%0FICO260821P02040000
2,030 P00%0FICO260821P02030000
2,020 P00%0FICO260821P02020000
2,010 P00%0FICO260821P02010000
2,000 P200.000%1105-19FICO260821P02000000
1,980 P00%0FICO260821P01980000
1,960 P00%0FICO260821P01960000
1,940 P00%0FICO260821P01940000
1,920 P00%0FICO260821P01920000
1,900 P00%0FICO260821P01900000
1,880 P00%0FICO260821P01880000
1,860 P00%0FICO260821P01860000
1,840 P00%0FICO260821P01840000
1,820 P00%0FICO260821P01820000
1,800 P247.870%2206-26FICO260821P01800000
1,780 P00%0FICO260821P01780000
1,760 P00%0FICO260821P01760000
1,740 P00%0FICO260821P01740000
1,720 P00%0FICO260821P01720000
1,700 P204.100%2206-26FICO260821P01700000
1,680 P00%0FICO260821P01680000
1,660 P00%0FICO260821P01660000
1,640 P00%0FICO260821P01640000
1,620 P00%0FICO260821P01620000
1,600 P00%0FICO260821P01600000
1,580 P00%0FICO260821P01580000
1,560 P00%0FICO260821P01560000
1,540 P00%0FICO260821P01540000
1,520 P00%0FICO260821P01520000
1,500 P133.38-6.63%1307-02FICO260821P01500000
1,480 P00%0FICO260821P01480000
1,460 P00%0FICO260821P01460000
1,440 P00%0FICO260821P01440000
1,420 P00%0FICO260821P01420000
1,400 P125.65-6.93%2606-09FICO260821P01400000
1,380 P00%0FICO260821P01380000
1,360 P00%0FICO260821P01360000
1,340 P00%0FICO260821P01340000
1,320 P00%0FICO260821P01320000
1,300 P00%0FICO260821P01300000
1,280 P00%0FICO260821P01280000
1,260 P00%0FICO260821P01260000
1,240 P00%0FICO260821P01240000
1,220 P00%0FICO260821P01220000
1,200 P00%0FICO260821P01200000
1,180 P00%0FICO260821P01180000
1,160 P00%0FICO260821P01160000
1,140 P00%0FICO260821P01140000
1,120 P00%0FICO260821P01120000
1,100 P00%0FICO260821P01100000
1,080 P00%0FICO260821P01080000
1,060 P00%0FICO260821P01060000
1,040 P00%0FICO260821P01040000
1,020 P00%0FICO260821P01020000
1,000 P00%0FICO260821P01000000
980 P00%0FICO260821P00980000
960 P00%0FICO260821P00960000
940 P00%0FICO260821P00940000
920 P00%0FICO260821P00920000
900 P00%0FICO260821P00900000


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