Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2548962


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

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

Puts
Calls

FICO Nov 20, 2026 Exp. - Max Pain @ $1,600.00

Puts
Calls


FICO Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,300 C28.00+12.00%1806-12FICO261120C03300000
3,200 C00%0FICO261120C03200000
3,100 C00%0FICO261120C03100000
3,000 C00%0FICO261120C03000000
2,900 C00%0FICO261120C02900000
2,800 C00%0FICO261120C02800000
2,700 C00%0FICO261120C02700000
2,600 C00%0FICO261120C02600000
2,500 C140.00+7.61%1407-02FICO261120C02500000
2,480 C00%0FICO261120C02480000
2,460 C00%0FICO261120C02460000
2,440 C00%0FICO261120C02440000
2,420 C00%0FICO261120C02420000
2,400 C243.380%1105-20FICO261120C02400000
2,380 C00%0FICO261120C02380000
2,360 C00%0FICO261120C02360000
2,340 C00%0FICO261120C02340000
2,320 C00%0FICO261120C02320000
2,300 C00%0FICO261120C02300000
2,290 C00%0FICO261120C02290000
2,280 C00%0FICO261120C02280000
2,270 C00%0FICO261120C02270000
2,260 C00%0FICO261120C02260000
2,250 C188.36-33.22%1305-22FICO261120C02250000
2,240 C199.56-30.20%6205-21FICO261120C02240000
2,230 C00%0FICO261120C02230000
2,220 C00%0FICO261120C02220000
2,210 C197.49-5.26%6305-22FICO261120C02210000
2,200 C123.60-38.37%6605-27FICO261120C02200000
2,190 C00%0FICO261120C02190000
2,180 C00%0FICO261120C02180000
2,170 C00%0FICO261120C02170000
2,160 C00%0FICO261120C02160000
2,150 C00%0FICO261120C02150000
2,140 C00%0FICO261120C02140000
2,130 C470.100%1105-19FICO261120C02130000
2,120 C00%0FICO261120C02120000
2,110 C483.000%2205-19FICO261120C02110000
2,100 C314.950%1106-24FICO261120C02100000
2,090 C319.00-22.20%1106-24FICO261120C02090000
2,080 C00%0FICO261120C02080000
2,070 C00%0FICO261120C02070000
2,060 C00%0FICO261120C02060000
2,050 C162.070%1105-27FICO261120C02050000
2,040 C00%0FICO261120C02040000
2,030 C00%0FICO261120C02030000
2,020 C303.500%1106-27FICO261120C02020000
2,010 C00%0FICO261120C02010000
2,000 C300.00+7.14%11106-16FICO261120C02000000
1,980 C00%0FICO261120C01980000
1,960 C00%0FICO261120C01960000
1,940 C00%0FICO261120C01940000
1,920 C00%0FICO261120C01920000
1,900 C305.30+49.36%8305-30FICO261120C01900000
1,880 C00%0FICO261120C01880000
1,860 C00%0FICO261120C01860000
1,840 C00%0FICO261120C01840000
1,820 C00%0FICO261120C01820000
1,800 C354.000%1105-21FICO261120C01800000
1,780 C00%0FICO261120C01780000
1,760 C00%0FICO261120C01760000
1,740 C00%0FICO261120C01740000
1,720 C00%0FICO261120C01720000
1,700 C515.80+26.42%1606-24FICO261120C01700000
1,680 C00%0FICO261120C01680000
1,660 C00%0FICO261120C01660000
1,640 C00%0FICO261120C01640000
1,620 C00%0FICO261120C01620000
1,600 C387.00-18.61%6405-28FICO261120C01600000
1,580 C00%0FICO261120C01580000
1,560 C00%0FICO261120C01560000
1,540 C00%0FICO261120C01540000
1,520 C00%0FICO261120C01520000
1,500 C518.00+43.85%2505-30FICO261120C01500000
1,480 C00%0FICO261120C01480000
1,460 C00%0FICO261120C01460000
1,440 C00%0FICO261120C01440000
1,420 C00%0FICO261120C01420000
1,400 C637.00+3.63%2707-02FICO261120C01400000
1,380 C00%0FICO261120C01380000
1,360 C00%0FICO261120C01360000
1,340 C00%0FICO261120C01340000
1,320 C00%0FICO261120C01320000
1,300 C00%0FICO261120C01300000
1,280 C00%0FICO261120C01280000
1,260 C00%0FICO261120C01260000
1,240 C00%0FICO261120C01240000
1,220 C00%0FICO261120C01220000
1,200 C698.00+36.06%2105-30FICO261120C01200000
1,180 C00%0FICO261120C01180000
1,160 C00%0FICO261120C01160000
1,140 C00%0FICO261120C01140000
1,120 C00%0FICO261120C01120000
1,100 C770.00+26.77%2105-30FICO261120C01100000
1,080 C00%0FICO261120C01080000
1,060 C00%0FICO261120C01060000
1,040 C00%0FICO261120C01040000
1,020 C00%0FICO261120C01020000
1,000 C00%0FICO261120C01000000
980 C00%0FICO261120C00980000
960 C00%0FICO261120C00960000
940 C00%0FICO261120C00940000
920 C00%0FICO261120C00920000
900 C00%0FICO261120C00900000
Puts
StrikePriceChangeVolOILastContract Name
3,300 P1,342.000%1005-20FICO261120P03300000
3,200 P00%0FICO261120P03200000
3,100 P1,388.000%1005-27FICO261120P03100000
3,000 P00%0FICO261120P03000000
2,900 P00%0FICO261120P02900000
2,800 P00%0FICO261120P02800000
2,700 P00%0FICO261120P02700000
2,600 P00%0FICO261120P02600000
2,500 P740.000%1106-27FICO261120P02500000
2,480 P00%0FICO261120P02480000
2,460 P00%0FICO261120P02460000
2,440 P00%0FICO261120P02440000
2,420 P00%0FICO261120P02420000
2,400 P660.000%1106-27FICO261120P02400000
2,380 P00%0FICO261120P02380000
2,360 P00%0FICO261120P02360000
2,340 P00%0FICO261120P02340000
2,320 P00%0FICO261120P02320000
2,300 P712.35+4.76%1305-28FICO261120P02300000
2,290 P00%0FICO261120P02290000
2,280 P00%0FICO261120P02280000
2,270 P00%0FICO261120P02270000
2,260 P00%0FICO261120P02260000
2,250 P00%0FICO261120P02250000
2,240 P00%0FICO261120P02240000
2,230 P00%0FICO261120P02230000
2,220 P00%0FICO261120P02220000
2,210 P00%0FICO261120P02210000
2,200 P552.66-0.51%1206-09FICO261120P02200000
2,190 P00%0FICO261120P02190000
2,180 P00%0FICO261120P02180000
2,170 P00%0FICO261120P02170000
2,160 P00%0FICO261120P02160000
2,150 P00%0FICO261120P02150000
2,140 P00%0FICO261120P02140000
2,130 P00%0FICO261120P02130000
2,120 P00%0FICO261120P02120000
2,110 P00%0FICO261120P02110000
2,100 P00%0FICO261120P02100000
2,090 P00%0FICO261120P02090000
2,080 P00%0FICO261120P02080000
2,070 P00%0FICO261120P02070000
2,060 P00%0FICO261120P02060000
2,050 P00%0FICO261120P02050000
2,040 P00%0FICO261120P02040000
2,030 P00%0FICO261120P02030000
2,020 P00%0FICO261120P02020000
2,010 P00%0FICO261120P02010000
2,000 P00%0FICO261120P02000000
1,980 P00%0FICO261120P01980000
1,960 P00%0FICO261120P01960000
1,940 P00%0FICO261120P01940000
1,920 P00%0FICO261120P01920000
1,900 P236.500%1105-20FICO261120P01900000
1,880 P314.200%1107-01FICO261120P01880000
1,860 P00%0FICO261120P01860000
1,840 P294.200%1107-01FICO261120P01840000
1,820 P284.500%1107-01FICO261120P01820000
1,800 P00%0FICO261120P01800000
1,780 P00%0FICO261120P01780000
1,760 P00%0FICO261120P01760000
1,740 P00%0FICO261120P01740000
1,720 P00%0FICO261120P01720000
1,700 P173.550%1105-20FICO261120P01700000
1,680 P00%0FICO261120P01680000
1,660 P00%0FICO261120P01660000
1,640 P00%0FICO261120P01640000
1,620 P00%0FICO261120P01620000
1,600 P267.74+9.68%41805-28FICO261120P01600000
1,580 P00%0FICO261120P01580000
1,560 P00%0FICO261120P01560000
1,540 P00%0FICO261120P01540000
1,520 P00%0FICO261120P01520000
1,500 P161.20-16.61%2306-27FICO261120P01500000
1,480 P00%0FICO261120P01480000
1,460 P00%0FICO261120P01460000
1,440 P00%0FICO261120P01440000
1,420 P00%0FICO261120P01420000
1,400 P122.50-7.55%1607-02FICO261120P01400000
1,380 P00%0FICO261120P01380000
1,360 P00%0FICO261120P01360000
1,340 P00%0FICO261120P01340000
1,320 P00%0FICO261120P01320000
1,300 P118.05-9.19%2105-23FICO261120P01300000
1,280 P00%0FICO261120P01280000
1,260 P00%0FICO261120P01260000
1,240 P00%0FICO261120P01240000
1,220 P00%0FICO261120P01220000
1,200 P91.10-27.70%1606-02FICO261120P01200000
1,180 P00%0FICO261120P01180000
1,160 P00%0FICO261120P01160000
1,140 P00%0FICO261120P01140000
1,120 P60.300%101006-26FICO261120P01120000
1,100 P57.80-3.09%101506-26FICO261120P01100000
1,080 P00%0FICO261120P01080000
1,060 P00%0FICO261120P01060000
1,040 P00%0FICO261120P01040000
1,020 P00%0FICO261120P01020000
1,000 P00%0FICO261120P01000000
980 P00%0FICO261120P00980000
960 P00%0FICO261120P00960000
940 P00%0FICO261120P00940000
920 P00%0FICO261120P00920000
900 P00%0FICO261120P00900000


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