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 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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11113734808


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

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

Puts
Calls

FICO Oct 16, 2026 Exp. - Max Pain @ $1,200.00

Puts
Calls


FICO Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,080 C7.00-21.35%1705-14FICO261016C02080000
2,060 C7.30-16.09%1505-15FICO261016C02060000
2,040 C7.30-22.34%1405-15FICO261016C02040000
2,020 C8.00-20.00%1505-15FICO261016C02020000
2,000 C11.50-40.84%4706-03FICO261016C02000000
1,980 C15.50-48.50%1506-08FICO261016C01980000
1,960 C12.50+3.31%1305-07FICO261016C01960000
1,940 C25.50-29.75%1206-02FICO261016C01940000
1,920 C27.50-28.76%1206-02FICO261016C01920000
1,900 C29.30-29.40%1606-02FICO261016C01900000
1,880 C31.20-28.11%1206-02FICO261016C01880000
1,860 C33.30-27.77%1206-02FICO261016C01860000
1,840 C11.30-68.08%1206-24FICO261016C01840000
1,820 C38.00-27.34%1206-02FICO261016C01820000
1,800 C39.70-26.89%1206-02FICO261016C01800000
1,780 C42.60-26.93%1206-02FICO261016C01780000
1,760 C45.90-25.97%1206-02FICO261016C01760000
1,740 C48.30-26.15%1206-02FICO261016C01740000
1,720 C51.40-25.83%1306-02FICO261016C01720000
1,700 C54.30-26.32%1206-02FICO261016C01700000
1,680 C57.40-26.32%1206-02FICO261016C01680000
1,660 C61.30-25.43%1206-02FICO261016C01660000
1,640 C65.50-24.36%1206-02FICO261016C01640000
1,620 C69.00-25.00%1206-02FICO261016C01620000
1,600 C58.00-20.44%1306-04FICO261016C01600000
1,580 C56.60-27.16%111206-03FICO261016C01580000
1,560 C81.700%1106-02FICO261016C01560000
1,540 C86.50+2.15%1206-02FICO261016C01540000
1,520 C92.00-21.70%1206-02FICO261016C01520000
1,500 C48.00+26.32%1606-26FICO261016C01500000
1,480 C60.800%2203-25FICO261016C01480000
1,470 C00%0FICO261016C01470000
1,460 C00%0FICO261016C01460000
1,450 C94.60-7.53%1106-03FICO261016C01450000
1,440 C00%0FICO261016C01440000
1,430 C00%0FICO261016C01430000
1,420 C88.61+100.34%2206-03FICO261016C01420000
1,410 C00%0FICO261016C01410000
1,400 C84.29+31.70%2906-03FICO261016C01400000
1,390 C00%0FICO261016C01390000
1,380 C62.00-26.78%1306-24FICO261016C01380000
1,370 C00%0FICO261016C01370000
1,360 C94.20+41.44%2306-05FICO261016C01360000
1,350 C149.62+54.17%2305-29FICO261016C01350000
1,340 C64.30-35.80%68106-18FICO261016C01340000
1,330 C00%0FICO261016C01330000
1,320 C61.27-18.20%3406-22FICO261016C01320000
1,310 C155.600%1103-16FICO261016C01310000
1,300 C66.13-63.46%2206-22FICO261016C01300000
1,290 C171.60+97.92%1105-26FICO261016C01290000
1,280 C74.58-53.79%2406-22FICO261016C01280000
1,270 C114.40+77.36%3106-17FICO261016C01270000
1,260 C80.08-23.81%1406-22FICO261016C01260000
1,250 C150.30-20.76%1506-11FICO261016C01250000
1,240 C87.30-30.33%3506-23FICO261016C01240000
1,230 C114.30+52.81%1305-05FICO261016C01230000
1,220 C203.70+164.55%1105-26FICO261016C01220000
1,210 C97.00-53.52%3406-23FICO261016C01210000
1,200 C135.85+8.33%1306-17FICO261016C01200000
1,180 C107.60-29.54%3706-23FICO261016C01180000
1,160 C253.90+8.32%1505-27FICO261016C01160000
1,140 C134.40-49.47%3206-18FICO261016C01140000
1,120 C106.60-26.33%1404-30FICO261016C01120000
1,100 C146.25-26.36%1406-18FICO261016C01100000
1,080 C140.93+16.66%2306-22FICO261016C01080000
1,060 C280.00+62.79%1205-19FICO261016C01060000
1,040 C174.57-8.02%13604-21FICO261016C01040000
1,020 C352.20+78.71%13305-29FICO261016C01020000
1,000 C210.40+13.73%22204-21FICO261016C01000000
980 C220.200%24004-21FICO261016C00980000
960 C212.00-8.66%2405-01FICO261016C00960000
940 C181.200%2104-10FICO261016C00940000
920 C00%0FICO261016C00920000
900 C164.60-23.83%5504-22FICO261016C00900000
880 C250.550%1104-29FICO261016C00880000
860 C00%0FICO261016C00860000
840 C00%0FICO261016C00840000
820 C00%0FICO261016C00820000
800 C367.55+8.86%2505-08FICO261016C00800000
780 C00%0FICO261016C00780000
760 C00%0FICO261016C00760000
740 C00%0FICO261016C00740000
720 C00%0FICO261016C00720000
700 C00%0FICO261016C00700000
680 C00%0FICO261016C00680000
660 C00%0FICO261016C00660000
640 C00%0FICO261016C00640000
620 C00%0FICO261016C00620000
600 C00%0FICO261016C00600000
580 C553.000%1104-02FICO261016C00580000
570 C00%0FICO261016C00570000
560 C00%0FICO261016C00560000
550 C00%0FICO261016C00550000
540 C00%0FICO261016C00540000
530 C00%0FICO261016C00530000
520 C00%0FICO261016C00520000
510 C00%0FICO261016C00510000
500 C00%0FICO261016C00500000
490 C00%0FICO261016C00490000
480 C00%0FICO261016C00480000
470 C00%0FICO261016C00470000
460 C00%0FICO261016C00460000
Puts
StrikePriceChangeVolOILastContract Name
2,080 P00%0FICO261016P02080000
2,060 P00%0FICO261016P02060000
2,040 P00%0FICO261016P02040000
2,020 P00%0FICO261016P02020000
2,000 P935.900%1003-26FICO261016P02000000
1,980 P00%0FICO261016P01980000
1,960 P00%0FICO261016P01960000
1,940 P00%0FICO261016P01940000
1,920 P00%0FICO261016P01920000
1,900 P00%0FICO261016P01900000
1,880 P00%0FICO261016P01880000
1,860 P804.500%1104-29FICO261016P01860000
1,840 P00%0FICO261016P01840000
1,820 P00%0FICO261016P01820000
1,800 P00%0FICO261016P01800000
1,780 P00%0FICO261016P01780000
1,760 P00%0FICO261016P01760000
1,740 P00%0FICO261016P01740000
1,720 P00%0FICO261016P01720000
1,700 P00%0FICO261016P01700000
1,680 P00%0FICO261016P01680000
1,660 P00%0FICO261016P01660000
1,640 P00%0FICO261016P01640000
1,620 P00%0FICO261016P01620000
1,600 P00%0FICO261016P01600000
1,580 P499.250%1105-07FICO261016P01580000
1,560 P00%0FICO261016P01560000
1,540 P00%0FICO261016P01540000
1,520 P00%0FICO261016P01520000
1,500 P00%0FICO261016P01500000
1,480 P00%0FICO261016P01480000
1,470 P238.900%1102-20FICO261016P01470000
1,460 P232.800%1102-20FICO261016P01460000
1,450 P227.200%1102-20FICO261016P01450000
1,440 P00%0FICO261016P01440000
1,430 P00%0FICO261016P01430000
1,420 P00%0FICO261016P01420000
1,410 P00%0FICO261016P01410000
1,400 P352.07-23.80%5506-22FICO261016P01400000
1,390 P00%0FICO261016P01390000
1,380 P00%0FICO261016P01380000
1,370 P00%0FICO261016P01370000
1,360 P00%0FICO261016P01360000
1,350 P327.680%141403-20FICO261016P01350000
1,340 P305.95-25.58%51006-22FICO261016P01340000
1,330 P00%0FICO261016P01330000
1,320 P00%0FICO261016P01320000
1,310 P00%0FICO261016P01310000
1,300 P00%0FICO261016P01300000
1,290 P00%0FICO261016P01290000
1,280 P00%0FICO261016P01280000
1,270 P202.400%2206-16FICO261016P01270000
1,260 P00%0FICO261016P01260000
1,250 P125.72-17.05%1103-09FICO261016P01250000
1,240 P164.08-52.96%2205-26FICO261016P01240000
1,230 P139.10-24.28%5607-01FICO261016P01230000
1,220 P131.500%454307-01FICO261016P01220000
1,210 P00%0FICO261016P01210000
1,200 P107.50-16.25%1103-09FICO261016P01200000
1,180 P183.70+25.91%113806-18FICO261016P01180000
1,160 P133.10+9.55%1306-16FICO261016P01160000
1,140 P135.10+41.76%2606-12FICO261016P01140000
1,120 P153.13+57.06%5506-22FICO261016P01120000
1,100 P133.68+0.36%467806-23FICO261016P01100000
1,080 P121.20-7.13%448806-23FICO261016P01080000
1,060 P76.00-52.27%1605-29FICO261016P01060000
1,040 P67.20-48.27%13306-30FICO261016P01040000
1,020 P80.90-42.42%1906-17FICO261016P01020000
1,000 P70.12+27.49%27106-24FICO261016P01000000
980 P42.80-42.36%52107-01FICO261016P00980000
960 P78.00+50.58%16006-22FICO261016P00960000
940 P43.17-20.13%21806-26FICO261016P00940000
920 P35.65-41.27%18006-30FICO261016P00920000
900 P56.48-39.35%11106-22FICO261016P00900000
880 P48.30-7.20%5806-22FICO261016P00880000
860 P25.50-10.24%1106-30FICO261016P00860000
840 P19.00-66.53%464706-30FICO261016P00840000
820 P19.34-14.04%1106-30FICO261016P00820000
800 P24.00-0.41%11206-18FICO261016P00800000
780 P00%0FICO261016P00780000
760 P14.20-75.93%1106-26FICO261016P00760000
740 P20.94+23.18%1206-03FICO261016P00740000
720 P19.000%1206-03FICO261016P00720000
700 P15.00-10.23%1306-05FICO261016P00700000
680 P8.59-37.12%1106-30FICO261016P00680000
660 P12.75+0.63%1405-22FICO261016P00660000
640 P12.80-29.67%1305-20FICO261016P00640000
620 P15.90-56.45%2205-13FICO261016P00620000
600 P8.29-9.40%1206-18FICO261016P00600000
580 P7.700%1105-20FICO261016P00580000
570 P12.100%1105-14FICO261016P00570000
560 P12.10-52.70%3405-05FICO261016P00560000
550 P00%0FICO261016P00550000
540 P9.100%1105-14FICO261016P00540000
530 P00%0FICO261016P00530000
520 P00%0FICO261016P00520000
510 P7.40-18.05%1105-14FICO261016P00510000
500 P7.91-34.57%2205-01FICO261016P00500000
490 P4.72+140.82%1306-04FICO261016P00490000
480 P3.54+77.00%1406-04FICO261016P00480000
470 P1.80-25.00%11207-01FICO261016P00470000
460 P2.00-12.28%1807-01FICO261016P00460000


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