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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
923723196


FICO Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

FICO Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

FICO Mar 19, 2027 Exp. - Max Pain @ $1,040.00

Puts
Calls


FICO Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,080 C18.00-77.22%1204-22FICO270319C02080000
2,060 C88.900%1102-27FICO270319C02060000
2,040 C00%0FICO270319C02040000
2,020 C125.600%2203-04FICO270319C02020000
2,000 C52.43-24.56%1406-03FICO270319C02000000
1,980 C97.000%42103-10FICO270319C01980000
1,960 C00%0FICO270319C01960000
1,940 C00%0FICO270319C01940000
1,920 C00%0FICO270319C01920000
1,900 C00%0FICO270319C01900000
1,880 C00%0FICO270319C01880000
1,860 C00%0FICO270319C01860000
1,840 C00%0FICO270319C01840000
1,820 C00%0FICO270319C01820000
1,800 C67.63-20.90%1306-16FICO270319C01800000
1,780 C00%0FICO270319C01780000
1,760 C111.600%2202-25FICO270319C01760000
1,740 C00%0FICO270319C01740000
1,720 C00%0FICO270319C01720000
1,700 C134.67+120.77%1105-22FICO270319C01700000
1,680 C00%0FICO270319C01680000
1,670 C00%0FICO270319C01670000
1,660 C00%0FICO270319C01660000
1,650 C00%0FICO270319C01650000
1,640 C00%0FICO270319C01640000
1,630 C00%0FICO270319C01630000
1,620 C102.80+19.53%1104-02FICO270319C01620000
1,610 C00%0FICO270319C01610000
1,600 C106.80+18.67%1104-02FICO270319C01600000
1,590 C00%0FICO270319C01590000
1,580 C00%0FICO270319C01580000
1,570 C00%0FICO270319C01570000
1,560 C00%0FICO270319C01560000
1,550 C00%0FICO270319C01550000
1,540 C00%0FICO270319C01540000
1,530 C00%0FICO270319C01530000
1,520 C00%0FICO270319C01520000
1,510 C00%0FICO270319C01510000
1,500 C110.05-49.17%1106-24FICO270319C01500000
1,490 C00%0FICO270319C01490000
1,480 C128.400%1106-30FICO270319C01480000
1,470 C00%0FICO270319C01470000
1,460 C00%0FICO270319C01460000
1,450 C00%0FICO270319C01450000
1,440 C00%0FICO270319C01440000
1,430 C163.800%1103-19FICO270319C01430000
1,420 C165.90+1.97%1307-01FICO270319C01420000
1,410 C176.40-13.94%1206-04FICO270319C01410000
1,400 C179.500%1106-04FICO270319C01400000
1,390 C182.10+20.44%1206-04FICO270319C01390000
1,380 C78.54-35.12%3104-22FICO270319C01380000
1,360 C125.300%1104-14FICO270319C01360000
1,340 C00%0FICO270319C01340000
1,320 C00%0FICO270319C01320000
1,300 C196.40-28.11%1606-05FICO270319C01300000
1,280 C00%0FICO270319C01280000
1,260 C269.750%2106-10FICO270319C01260000
1,240 C275.43+73.88%48105-22FICO270319C01240000
1,220 C278.600%4005-22FICO270319C01220000
1,200 C190.69-25.80%1206-18FICO270319C01200000
1,180 C00%0FICO270319C01180000
1,160 C258.600%2203-13FICO270319C01160000
1,140 C00%0FICO270319C01140000
1,120 C00%0FICO270319C01120000
1,100 C401.50+16.38%1305-28FICO270319C01100000
1,080 C235.800%4206-23FICO270319C01080000
1,060 C00%0FICO270319C01060000
1,040 C392.00+8.26%11205-26FICO270319C01040000
1,020 C425.82+63.78%13705-27FICO270319C01020000
1,000 C272.800%221104-21FICO270319C01000000
980 C231.15-4.09%21404-30FICO270319C00980000
960 C238.85-18.26%2204-22FICO270319C00960000
940 C301.39+29.99%1104-14FICO270319C00940000
920 C00%0FICO270319C00920000
900 C00%0FICO270319C00900000
880 C420.70+88.69%1105-18FICO270319C00880000
860 C00%0FICO270319C00860000
840 C00%0FICO270319C00840000
820 C00%0FICO270319C00820000
800 C00%0FICO270319C00800000
780 C00%0FICO270319C00780000
760 C00%0FICO270319C00760000
740 C00%0FICO270319C00740000
720 C00%0FICO270319C00720000
700 C00%0FICO270319C00700000
680 C00%0FICO270319C00680000
660 C00%0FICO270319C00660000
640 C00%0FICO270319C00640000
620 C536.20+17.28%1105-15FICO270319C00620000
600 C00%0FICO270319C00600000
580 C00%0FICO270319C00580000
570 C00%0FICO270319C00570000
560 C00%0FICO270319C00560000
550 C00%0FICO270319C00550000
540 C00%0FICO270319C00540000
530 C00%0FICO270319C00530000
520 C00%0FICO270319C00520000
510 C714.600%1106-04FICO270319C00510000
500 C00%0FICO270319C00500000
490 C00%0FICO270319C00490000
480 C646.170%1104-29FICO270319C00480000
470 C00%0FICO270319C00470000
460 C00%0FICO270319C00460000
Puts
StrikePriceChangeVolOILastContract Name
2,080 P00%0FICO270319P02080000
2,060 P00%0FICO270319P02060000
2,040 P00%0FICO270319P02040000
2,020 P994.000%1104-22FICO270319P02020000
2,000 P00%0FICO270319P02000000
1,980 P00%0FICO270319P01980000
1,960 P00%0FICO270319P01960000
1,940 P00%0FICO270319P01940000
1,920 P00%0FICO270319P01920000
1,900 P00%0FICO270319P01900000
1,880 P00%0FICO270319P01880000
1,860 P00%0FICO270319P01860000
1,840 P00%0FICO270319P01840000
1,820 P00%0FICO270319P01820000
1,800 P00%0FICO270319P01800000
1,780 P00%0FICO270319P01780000
1,760 P00%0FICO270319P01760000
1,740 P00%0FICO270319P01740000
1,720 P00%0FICO270319P01720000
1,700 P00%0FICO270319P01700000
1,680 P00%0FICO270319P01680000
1,670 P600.900%1104-08FICO270319P01670000
1,660 P00%0FICO270319P01660000
1,650 P00%0FICO270319P01650000
1,640 P00%0FICO270319P01640000
1,630 P00%0FICO270319P01630000
1,620 P00%0FICO270319P01620000
1,610 P00%0FICO270319P01610000
1,600 P00%0FICO270319P01600000
1,590 P00%0FICO270319P01590000
1,580 P00%0FICO270319P01580000
1,570 P00%0FICO270319P01570000
1,560 P00%0FICO270319P01560000
1,550 P00%0FICO270319P01550000
1,540 P432.60-16.49%9306-26FICO270319P01540000
1,530 P00%0FICO270319P01530000
1,520 P00%0FICO270319P01520000
1,510 P00%0FICO270319P01510000
1,500 P518.000%1005-01FICO270319P01500000
1,490 P524.490%1005-01FICO270319P01490000
1,480 P00%0FICO270319P01480000
1,470 P00%0FICO270319P01470000
1,460 P00%0FICO270319P01460000
1,450 P443.520%101003-12FICO270319P01450000
1,440 P00%0FICO270319P01440000
1,430 P00%0FICO270319P01430000
1,420 P00%0FICO270319P01420000
1,410 P00%0FICO270319P01410000
1,400 P318.66-3.25%1105-22FICO270319P01400000
1,390 P00%0FICO270319P01390000
1,380 P353.800%1103-16FICO270319P01380000
1,360 P308.00-11.57%1106-09FICO270319P01360000
1,340 P295.900%1106-09FICO270319P01340000
1,320 P265.40-17.86%1107-01FICO270319P01320000
1,300 P294.000%1105-19FICO270319P01300000
1,280 P284.90+14.42%1206-12FICO270319P01280000
1,260 P250.40+5.60%1406-26FICO270319P01260000
1,240 P238.90-0.33%1606-26FICO270319P01240000
1,220 P228.000%1106-26FICO270319P01220000
1,200 P262.40+11.66%1406-18FICO270319P01200000
1,180 P00%0FICO270319P01180000
1,160 P337.000%1104-10FICO270319P01160000
1,140 P216.00+5.93%1103-12FICO270319P01140000
1,120 P165.00-25.12%1106-01FICO270319P01120000
1,100 P198.68+7.39%241506-23FICO270319P01100000
1,080 P190.000%1103-19FICO270319P01080000
1,060 P220.72-1.39%11104-29FICO270319P01060000
1,040 P235.90+9.05%11204-24FICO270319P01040000
1,020 P239.500%1104-23FICO270319P01020000
1,000 P136.40+15.12%1306-04FICO270319P01000000
980 P215.86+29.26%8504-23FICO270319P00980000
960 P203.010%16804-23FICO270319P00960000
940 P143.85-25.38%1305-07FICO270319P00940000
920 P182.800%4204-23FICO270319P00920000
900 P173.60+2.12%61904-23FICO270319P00900000
880 P91.92-43.64%1206-12FICO270319P00880000
860 P97.35-45.38%1105-18FICO270319P00860000
840 P106.65-23.27%1105-08FICO270319P00840000
820 P00%0FICO270319P00820000
800 P00%0FICO270319P00800000
780 P74.65-46.53%1105-18FICO270319P00780000
760 P116.000%4204-10FICO270319P00760000
740 P49.400%8406-16FICO270319P00740000
720 P45.200%16706-16FICO270319P00720000
700 P48.80-44.55%1606-02FICO270319P00700000
680 P00%0FICO270319P00680000
660 P36.710%1103-11FICO270319P00660000
640 P72.00+18.03%505004-23FICO270319P00640000
620 P33.20-40.65%2206-01FICO270319P00620000
600 P30.40-39.31%2306-01FICO270319P00600000
580 P00%0FICO270319P00580000
570 P00%0FICO270319P00570000
560 P41.20+17.51%1204-13FICO270319P00560000
550 P00%0FICO270319P00550000
540 P37.100%1104-13FICO270319P00540000
530 P00%0FICO270319P00530000
520 P20.59-20.19%1105-20FICO270319P00520000
510 P00%0FICO270319P00510000
500 P40.85+51.30%21304-22FICO270319P00500000
490 P00%0FICO270319P00490000
480 P00%0FICO270319P00480000
470 P00%0FICO270319P00470000
460 P13.600%1105-18FICO270319P00460000


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