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 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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
166254100304


FICO Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

FICO Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

FICO Jan 15, 2027 Exp. - Max Pain @ $1,220.00

Puts
Calls


FICO Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,950 C1.95-44.29%12206-26FICO270115C02950000
2,900 C5.000%1105-19FICO270115C02900000
2,850 C00%0FICO270115C02850000
2,800 C00%0FICO270115C02800000
2,750 C00%0FICO270115C02750000
2,700 C00%0FICO270115C02700000
2,650 C00%0FICO270115C02650000
2,600 C00%0FICO270115C02600000
2,550 C00%0FICO270115C02550000
2,500 C4.00-67.21%1206-25FICO270115C02500000
2,480 C00%0FICO270115C02480000
2,460 C4.20-91.67%1506-25FICO270115C02460000
2,450 C00%0FICO270115C02450000
2,440 C00%0FICO270115C02440000
2,420 C134.840%7711-25FICO270115C02420000
2,400 C63.04-32.01%4401-15FICO270115C02400000
2,380 C12.00-23.08%1104-08FICO270115C02380000
2,360 C84.400%1110-21FICO270115C02360000
2,350 C00%0FICO270115C02350000
2,340 C00%0FICO270115C02340000
2,320 C00%0FICO270115C02320000
2,300 C10.00-92.89%1205-05FICO270115C02300000
2,280 C25.00+38.89%3302-25FICO270115C02280000
2,260 C00%0FICO270115C02260000
2,240 C15.300%4203-31FICO270115C02240000
2,220 C9.95+10.56%1205-04FICO270115C02220000
2,200 C18.25+78.05%2105-07FICO270115C02200000
2,180 C00%0FICO270115C02180000
2,160 C00%0FICO270115C02160000
2,140 C19.590%2003-31FICO270115C02140000
2,120 C00%0FICO270115C02120000
2,100 C39.10+110.78%1505-22FICO270115C02100000
2,080 C00%0FICO270115C02080000
2,060 C176.000%2210-15FICO270115C02060000
2,040 C00%0FICO270115C02040000
2,020 C18.00-28.00%1105-01FICO270115C02020000
2,000 C20.00-39.39%11806-18FICO270115C02000000
1,980 C59.12-47.73%1102-05FICO270115C01980000
1,960 C256.000%1111-18FICO270115C01960000
1,940 C00%0FICO270115C01940000
1,920 C29.40+6.52%1205-06FICO270115C01920000
1,900 C61.10+87.42%1405-22FICO270115C01900000
1,880 C284.100%1111-19FICO270115C01880000
1,860 C291.900%1111-19FICO270115C01860000
1,840 C68.70+50.00%1505-22FICO270115C01840000
1,820 C204.80-32.10%1101-14FICO270115C01820000
1,800 C38.00-57.64%12006-24FICO270115C01800000
1,780 C82.50+117.56%1106-02FICO270115C01780000
1,760 C70.80-23.04%5906-08FICO270115C01760000
1,740 C34.80-23.98%1106-18FICO270115C01740000
1,720 C65.500%5506-03FICO270115C01720000
1,700 C74.00-25.21%1306-03FICO270115C01700000
1,680 C00%0FICO270115C01680000
1,670 C00%0FICO270115C01670000
1,660 C77.00-61.99%1305-18FICO270115C01660000
1,650 C137.200%1002-13FICO270115C01650000
1,640 C210.20-42.28%1103-03FICO270115C01640000
1,630 C179.100%1102-27FICO270115C01630000
1,620 C211.90+125.43%1203-03FICO270115C01620000
1,610 C96.00-66.90%2202-24FICO270115C01610000
1,600 C54.94-57.08%1506-18FICO270115C01600000
1,590 C229.200%1103-03FICO270115C01590000
1,580 C00%0FICO270115C01580000
1,570 C132.770%1102-12FICO270115C01570000
1,560 C56.40-67.21%1204-23FICO270115C01560000
1,550 C62.94-11.60%2406-18FICO270115C01550000
1,540 C92.00-1.08%4906-05FICO270115C01540000
1,530 C142.00-67.95%1203-17FICO270115C01530000
1,520 C69.95-35.15%2404-13FICO270115C01520000
1,510 C132.70-12.00%1202-24FICO270115C01510000
1,500 C82.31-47.09%21106-25FICO270115C01500000
1,490 C00%0FICO270115C01490000
1,480 C73.10-13.13%2206-18FICO270115C01480000
1,470 C160.20-45.14%1203-17FICO270115C01470000
1,460 C00%0FICO270115C01460000
1,450 C181.90+1.34%1406-01FICO270115C01450000
1,440 C144.36+6.07%4803-16FICO270115C01440000
1,430 C121.30-10.15%1206-16FICO270115C01430000
1,420 C90.05-48.04%1306-18FICO270115C01420000
1,410 C324.000%1101-29FICO270115C01410000
1,400 C143.43-23.17%22006-11FICO270115C01400000
1,390 C79.05-58.56%1204-23FICO270115C01390000
1,380 C144.60+78.41%1106-03FICO270115C01380000
1,360 C104.87-30.55%2506-18FICO270115C01360000
1,340 C108.43-31.20%1306-18FICO270115C01340000
1,320 C164.50-23.30%1306-03FICO270115C01320000
1,300 C114.90-5.83%31306-22FICO270115C01300000
1,280 C223.06+41.72%1105-19FICO270115C01280000
1,260 C235.65-2.06%2206-10FICO270115C01260000
1,250 C00%0FICO270115C01250000
1,240 C242.18+62.29%48405-22FICO270115C01240000
1,230 C00%0FICO270115C01230000
1,220 C205.10+13.25%15207-01FICO270115C01220000
1,210 C00%0FICO270115C01210000
1,200 C190.10-6.35%1005306-29FICO270115C01200000
1,190 C00%0FICO270115C01190000
1,180 C788.300%1110-02FICO270115C01180000
1,170 C00%0FICO270115C01170000
1,160 C169.960%3303-25FICO270115C01160000
1,150 C00%0FICO270115C01150000
1,140 C177.33+16.52%1406-18FICO270115C01140000
1,130 C00%0FICO270115C01130000
1,120 C192.93-3.54%1104-09FICO270115C01120000
1,110 C00%0FICO270115C01110000
1,100 C156.65-32.06%1304-10FICO270115C01100000
1,090 C00%0FICO270115C01090000
1,080 C205.30-14.64%4306-23FICO270115C01080000
1,070 C00%0FICO270115C01070000
1,060 C249.49+13.27%11105-07FICO270115C01060000
1,050 C00%0FICO270115C01050000
1,040 C340.00+51.11%1105-20FICO270115C01040000
1,030 C00%0FICO270115C01030000
1,020 C355.67+118.00%1205-22FICO270115C01020000
1,010 C00%0FICO270115C01010000
1,000 C368.07+53.78%1705-22FICO270115C01000000
990 C00%0FICO270115C00990000
980 C163.000%2104-22FICO270115C00980000
970 C00%0FICO270115C00970000
960 C215.270%101004-22FICO270115C00960000
940 C299.10+47.04%1104-16FICO270115C00940000
920 C00%0FICO270115C00920000
900 C218.720%1104-10FICO270115C00900000
880 C00%0FICO270115C00880000
860 C00%0FICO270115C00860000
840 C00%0FICO270115C00840000
820 C00%0FICO270115C00820000
800 C00%0FICO270115C00800000
780 C00%0FICO270115C00780000
760 C00%0FICO270115C00760000
740 C402.20+4.20%1105-04FICO270115C00740000
720 C00%0FICO270115C00720000
700 C00%0FICO270115C00700000
680 C483.730%3304-06FICO270115C00680000
660 C00%0FICO270115C00660000
640 C00%0FICO270115C00640000
620 C00%0FICO270115C00620000
600 C00%0FICO270115C00600000
580 C00%0FICO270115C00580000
570 C00%0FICO270115C00570000
560 C00%0FICO270115C00560000
550 C00%0FICO270115C00550000
540 C476.900%1104-10FICO270115C00540000
530 C00%0FICO270115C00530000
520 C492.700%1104-10FICO270115C00520000
510 C00%0FICO270115C00510000
500 C00%0FICO270115C00500000
490 C00%0FICO270115C00490000
480 C00%0FICO270115C00480000
470 C00%0FICO270115C00470000
460 C00%0FICO270115C00460000
Puts
StrikePriceChangeVolOILastContract Name
2,950 P1,145.50+3.24%1111-28FICO270115P02950000
2,900 P00%0FICO270115P02900000
2,850 P00%0FICO270115P02850000
2,800 P00%0FICO270115P02800000
2,750 P947.10+1.88%1112-16FICO270115P02750000
2,700 P00%0FICO270115P02700000
2,650 P00%0FICO270115P02650000
2,600 P00%0FICO270115P02600000
2,550 P00%0FICO270115P02550000
2,500 P00%0FICO270115P02500000
2,480 P00%0FICO270115P02480000
2,460 P00%0FICO270115P02460000
2,450 P1,077.000%4002-05FICO270115P02450000
2,440 P00%0FICO270115P02440000
2,420 P00%0FICO270115P02420000
2,400 P00%0FICO270115P02400000
2,380 P00%0FICO270115P02380000
2,360 P00%0FICO270115P02360000
2,350 P00%0FICO270115P02350000
2,340 P00%0FICO270115P02340000
2,320 P00%0FICO270115P02320000
2,300 P00%0FICO270115P02300000
2,280 P00%0FICO270115P02280000
2,260 P00%0FICO270115P02260000
2,240 P00%0FICO270115P02240000
2,220 P00%0FICO270115P02220000
2,200 P00%0FICO270115P02200000
2,180 P00%0FICO270115P02180000
2,160 P00%0FICO270115P02160000
2,140 P00%0FICO270115P02140000
2,120 P00%0FICO270115P02120000
2,100 P00%0FICO270115P02100000
2,080 P00%0FICO270115P02080000
2,060 P00%0FICO270115P02060000
2,040 P00%0FICO270115P02040000
2,020 P00%0FICO270115P02020000
2,000 P00%0FICO270115P02000000
1,980 P00%0FICO270115P01980000
1,960 P00%0FICO270115P01960000
1,940 P00%0FICO270115P01940000
1,920 P00%0FICO270115P01920000
1,900 P00%0FICO270115P01900000
1,880 P00%0FICO270115P01880000
1,860 P313.90+0.77%1212-26FICO270115P01860000
1,840 P00%0FICO270115P01840000
1,820 P299.000%1111-13FICO270115P01820000
1,800 P283.11-32.22%4412-01FICO270115P01800000
1,780 P00%0FICO270115P01780000
1,760 P263.00-2.01%1112-01FICO270115P01760000
1,740 P250.000%7711-25FICO270115P01740000
1,720 P239.30-2.13%1112-26FICO270115P01720000
1,700 P235.25+0.02%1112-01FICO270115P01700000
1,680 P264.00+14.53%1101-12FICO270115P01680000
1,670 P224.700%1111-13FICO270115P01670000
1,660 P220.700%1111-13FICO270115P01660000
1,650 P217.20+7.37%1211-13FICO270115P01650000
1,640 P361.30+69.70%1203-09FICO270115P01640000
1,630 P200.10-4.07%1312-26FICO270115P01630000
1,620 P253.700%1001-16FICO270115P01620000
1,610 P355.70+1.69%1203-03FICO270115P01610000
1,600 P211.00-12.14%1101-09FICO270115P01600000
1,590 P00%0FICO270115P01590000
1,580 P00%0FICO270115P01580000
1,570 P584.92+84.28%1204-28FICO270115P01570000
1,560 P576.32+171.85%1304-28FICO270115P01560000
1,550 P393.54-31.59%1205-22FICO270115P01550000
1,540 P00%0FICO270115P01540000
1,530 P305.500%1103-03FICO270115P01530000
1,520 P00%0FICO270115P01520000
1,510 P278.800%1102-10FICO270115P01510000
1,500 P552.11+68.33%11004-13FICO270115P01500000
1,490 P472.00-2.68%2604-17FICO270115P01490000
1,480 P285.00+82.69%1102-03FICO270115P01480000
1,470 P00%0FICO270115P01470000
1,460 P180.00+2.86%1110-14FICO270115P01460000
1,450 P455.00+5.20%11103-26FICO270115P01450000
1,440 P188.00+9.30%1201-20FICO270115P01440000
1,430 P234.70+15.05%1102-10FICO270115P01430000
1,420 P345.88+57.18%1403-11FICO270115P01420000
1,410 P215.05-0.49%2203-04FICO270115P01410000
1,400 P308.00-37.38%1605-26FICO270115P01400000
1,390 P230.15+26.29%2202-03FICO270115P01390000
1,380 P00%0FICO270115P01380000
1,360 P423.70+100.62%1203-27FICO270115P01360000
1,340 P280.800%1103-17FICO270115P01340000
1,320 P207.34+22.48%1202-12FICO270115P01320000
1,300 P424.70+64.93%1604-22FICO270115P01300000
1,280 P247.60+177.89%1203-17FICO270115P01280000
1,260 P211.43+146.57%2206-10FICO270115P01260000
1,250 P00%0FICO270115P01250000
1,240 P214.50-18.13%2105-22FICO270115P01240000
1,230 P00%0FICO270115P01230000
1,220 P129.30-12.28%62603-05FICO270115P01220000
1,210 P00%0FICO270115P01210000
1,200 P188.45-3.36%1406-09FICO270115P01200000
1,190 P194.670%101006-16FICO270115P01190000
1,180 P180.14-3.17%2306-29FICO270115P01180000
1,170 P186.35-10.84%2206-08FICO270115P01170000
1,160 P175.70-2.63%21706-26FICO270115P01160000
1,150 P187.40-7.50%2206-24FICO270115P01150000
1,140 P174.50-43.29%2106-17FICO270115P01140000
1,130 P172.89-0.92%1106-24FICO270115P01130000
1,120 P74.00-24.41%2310-15FICO270115P01120000
1,110 P00%0FICO270115P01110000
1,100 P165.55+27.35%11006-03FICO270115P01100000
1,090 P166.84-4.79%2106-23FICO270115P01090000
1,080 P194.100%4404-08FICO270115P01080000
1,070 P160.20-5.38%1106-23FICO270115P01070000
1,060 P172.71-31.03%1605-08FICO270115P01060000
1,050 P142.550%1106-03FICO270115P01050000
1,040 P199.00+264.47%4104-21FICO270115P01040000
1,030 P00%0FICO270115P01030000
1,020 P92.93-24.45%1207-01FICO270115P01020000
1,010 P00%0FICO270115P01010000
1,000 P87.03-42.36%1407-01FICO270115P01000000
990 P00%0FICO270115P00990000
980 P00%0FICO270115P00980000
970 P00%0FICO270115P00970000
960 P73.03-51.09%1507-01FICO270115P00960000
940 P160.000%1104-30FICO270115P00940000
920 P86.51-35.92%1105-21FICO270115P00920000
900 P71.56-20.49%1605-26FICO270115P00900000
880 P62.00-5.05%1406-29FICO270115P00880000
860 P00%0FICO270115P00860000
840 P00%0FICO270115P00840000
820 P59.70-21.04%1205-21FICO270115P00820000
800 P46.80-10.69%22006-16FICO270115P00800000
780 P44.80+160.92%4906-16FICO270115P00780000
760 P00%0FICO270115P00760000
740 P37.00-59.68%6406-16FICO270115P00740000
720 P33.60-17.77%12706-16FICO270115P00720000
700 P35.00+15.51%1606-23FICO270115P00700000
680 P27.30-36.69%8506-16FICO270115P00680000
660 P58.90-14.64%2504-13FICO270115P00660000
640 P53.40-11.00%1104-13FICO270115P00640000
620 P19.50-66.23%8506-16FICO270115P00620000
600 P12.51-28.10%1607-01FICO270115P00600000
580 P00%0FICO270115P00580000
570 P00%0FICO270115P00570000
560 P12.500%16806-16FICO270115P00560000
550 P11.10-6.72%11306-26FICO270115P00550000
540 P00%0FICO270115P00540000
530 P00%0FICO270115P00530000
520 P35.00+13.12%25204-22FICO270115P00520000
510 P00%0FICO270115P00510000
500 P00%0FICO270115P00500000
490 P32.610%202004-22FICO270115P00490000
480 P30.800%202004-22FICO270115P00480000
470 P00%0FICO270115P00470000
460 P9.60-23.44%1205-19FICO270115P00460000


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