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 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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
130370208292


FICO Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

FICO Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

FICO Jan 21, 2028 Exp. - Max Pain @ $1,400.00

Puts
Calls


FICO Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,950 C36.50-30.04%55206-18FICO280121C02950000
2,900 C35.85+31.51%1606-23FICO280121C02900000
2,850 C28.820%2103-25FICO280121C02850000
2,800 C65.00+91.01%1406-03FICO280121C02800000
2,750 C00%0FICO280121C02750000
2,700 C73.00-59.01%1206-11FICO280121C02700000
2,650 C00%0FICO280121C02650000
2,600 C28.10-43.69%1104-22FICO280121C02600000
2,550 C00%0FICO280121C02550000
2,500 C92.900%2206-11FICO280121C02500000
2,480 C81.00+71.61%2105-18FICO280121C02480000
2,460 C00%0FICO280121C02460000
2,450 C00%0FICO280121C02450000
2,440 C00%0FICO280121C02440000
2,420 C58.11-78.33%1203-13FICO280121C02420000
2,400 C124.00+26.53%1405-27FICO280121C02400000
2,380 C70.00-55.13%1204-02FICO280121C02380000
2,360 C00%0FICO280121C02360000
2,350 C00%0FICO280121C02350000
2,340 C00%0FICO280121C02340000
2,320 C00%0FICO280121C02320000
2,300 C69.54-24.41%1203-31FICO280121C02300000
2,280 C274.50-27.76%2211-07FICO280121C02280000
2,260 C62.480%4403-27FICO280121C02260000
2,240 C00%0FICO280121C02240000
2,220 C00%0FICO280121C02220000
2,200 C76.000%3304-14FICO280121C02200000
2,180 C00%0FICO280121C02180000
2,160 C132.600%3306-11FICO280121C02160000
2,140 C312.200%1111-06FICO280121C02140000
2,120 C00%0FICO280121C02120000
2,100 C173.25+42.01%505005-27FICO280121C02100000
2,080 C00%0FICO280121C02080000
2,060 C315.50-19.10%2210-13FICO280121C02060000
2,040 C00%0FICO280121C02040000
2,020 C157.00-18.21%1906-08FICO280121C02020000
2,000 C161.00-10.26%15106-08FICO280121C02000000
1,980 C150.00+47.06%1103-17FICO280121C01980000
1,960 C167.500%3306-11FICO280121C01960000
1,940 C127.800%5503-13FICO280121C01940000
1,920 C103.25-62.25%2204-14FICO280121C01920000
1,900 C155.00+33.62%1205-18FICO280121C01900000
1,880 C118.000%4004-21FICO280121C01880000
1,860 C123.20+2.07%3404-09FICO280121C01860000
1,840 C331.900%1110-23FICO280121C01840000
1,820 C00%0FICO280121C01820000
1,800 C150.37-71.63%1204-17FICO280121C01800000
1,780 C00%0FICO280121C01780000
1,760 C149.36+19.30%457805-05FICO280121C01760000
1,740 C00%0FICO280121C01740000
1,720 C00%0FICO280121C01720000
1,710 C217.50-17.61%2306-11FICO280121C01710000
1,700 C248.00+62.26%2306-02FICO280121C01700000
1,690 C00%0FICO280121C01690000
1,680 C00%0FICO280121C01680000
1,670 C00%0FICO280121C01670000
1,660 C00%0FICO280121C01660000
1,650 C235.10+75.71%1506-11FICO280121C01650000
1,640 C00%0FICO280121C01640000
1,630 C149.500%2204-14FICO280121C01630000
1,620 C230.500%3306-11FICO280121C01620000
1,610 C245.200%2206-11FICO280121C01610000
1,600 C276.00+2.99%2206-02FICO280121C01600000
1,590 C154.600%3304-23FICO280121C01590000
1,580 C207.00+33.55%5205-12FICO280121C01580000
1,570 C00%0FICO280121C01570000
1,560 C00%0FICO280121C01560000
1,550 C280.00-57.83%2202-04FICO280121C01550000
1,540 C00%0FICO280121C01540000
1,530 C00%0FICO280121C01530000
1,520 C00%0FICO280121C01520000
1,510 C170.50-27.38%3304-23FICO280121C01510000
1,500 C290.00+16.47%1806-10FICO280121C01500000
1,490 C368.50+52.12%2202-26FICO280121C01490000
1,480 C00%0FICO280121C01480000
1,470 C182.700%2204-14FICO280121C01470000
1,460 C239.00+33.52%2205-12FICO280121C01460000
1,440 C291.200%4406-11FICO280121C01440000
1,420 C00%0FICO280121C01420000
1,400 C310.00+34.78%1406-08FICO280121C01400000
1,380 C192.00-51.27%1203-24FICO280121C01380000
1,360 C204.600%6604-23FICO280121C01360000
1,340 C00%0FICO280121C01340000
1,320 C345.64-6.84%1106-09FICO280121C01320000
1,300 C406.08+9.75%1505-29FICO280121C01300000
1,280 C347.900%2206-11FICO280121C01280000
1,260 C341.50+11.93%7706-11FICO280121C01260000
1,240 C00%0FICO280121C01240000
1,220 C285.20-21.76%3506-22FICO280121C01220000
1,200 C372.50+8.10%1806-11FICO280121C01200000
1,180 C00%0FICO280121C01180000
1,160 C377.000%2006-03FICO280121C01160000
1,140 C00%0FICO280121C01140000
1,120 C642.000%1101-28FICO280121C01120000
1,100 C336.00-14.94%11306-23FICO280121C01100000
1,080 C400.00+19.05%1506-26FICO280121C01080000
1,060 C352.170%3305-04FICO280121C01060000
1,040 C460.11+31.46%1106-09FICO280121C01040000
1,020 C00%0FICO280121C01020000
1,000 C514.00+2.15%1905-26FICO280121C01000000
980 C390.01-14.47%1103-12FICO280121C00980000
960 C618.000%1102-06FICO280121C00960000
940 C485.00-14.61%1106-26FICO280121C00940000
920 C811.700%1110-23FICO280121C00920000
900 C551.00+23.34%16006-02FICO280121C00900000
880 C468.700%1104-08FICO280121C00880000
860 C490.00-10.75%1103-19FICO280121C00860000
840 C00%0FICO280121C00840000
820 C595.00+18.76%2305-20FICO280121C00820000
800 C420.10-0.33%1404-30FICO280121C00800000
780 C425.08-53.29%1104-13FICO280121C00780000
760 C00%0FICO280121C00760000
740 C00%0FICO280121C00740000
720 C622.000%2205-19FICO280121C00720000
700 C00%0FICO280121C00700000
680 C00%0FICO280121C00680000
660 C403.610%1104-22FICO280121C00660000
640 C00%0FICO280121C00640000
620 C00%0FICO280121C00620000
600 C645.830%1103-13FICO280121C00600000
580 C00%0FICO280121C00580000
570 C00%0FICO280121C00570000
560 C00%0FICO280121C00560000
550 C645.900%1006-18FICO280121C00550000
540 C00%0FICO280121C00540000
530 C00%0FICO280121C00530000
520 C00%0FICO280121C00520000
510 C00%0FICO280121C00510000
500 C00%0FICO280121C00500000
490 C00%0FICO280121C00490000
480 C00%0FICO280121C00480000
470 C00%0FICO280121C00470000
460 C00%0FICO280121C00460000
Puts
StrikePriceChangeVolOILastContract Name
2,950 P1,404.00+17.44%1101-23FICO280121P02950000
2,900 P1,354.000%1101-23FICO280121P02900000
2,850 P00%0FICO280121P02850000
2,800 P1,284.000%1101-29FICO280121P02800000
2,750 P1,236.000%1101-29FICO280121P02750000
2,700 P00%0FICO280121P02700000
2,650 P00%0FICO280121P02650000
2,600 P906.400%1111-13FICO280121P02600000
2,550 P00%0FICO280121P02550000
2,500 P00%0FICO280121P02500000
2,480 P00%0FICO280121P02480000
2,460 P850.500%1110-08FICO280121P02460000
2,450 P00%0FICO280121P02450000
2,440 P00%0FICO280121P02440000
2,420 P00%0FICO280121P02420000
2,400 P755.100%1111-13FICO280121P02400000
2,380 P00%0FICO280121P02380000
2,360 P1,334.000%1104-22FICO280121P02360000
2,350 P00%0FICO280121P02350000
2,340 P00%0FICO280121P02340000
2,320 P00%0FICO280121P02320000
2,300 P962.00+32.51%1102-13FICO280121P02300000
2,280 P646.400%1112-16FICO280121P02280000
2,260 P00%0FICO280121P02260000
2,240 P00%0FICO280121P02240000
2,220 P00%0FICO280121P02220000
2,200 P726.500%1110-22FICO280121P02200000
2,180 P00%0FICO280121P02180000
2,160 P00%0FICO280121P02160000
2,140 P00%0FICO280121P02140000
2,120 P00%0FICO280121P02120000
2,100 P00%0FICO280121P02100000
2,080 P00%0FICO280121P02080000
2,060 P00%0FICO280121P02060000
2,040 P00%0FICO280121P02040000
2,020 P00%0FICO280121P02020000
2,000 P00%0FICO280121P02000000
1,980 P00%0FICO280121P01980000
1,960 P00%0FICO280121P01960000
1,940 P00%0FICO280121P01940000
1,920 P00%0FICO280121P01920000
1,900 P432.49-20.85%2112-01FICO280121P01900000
1,880 P00%0FICO280121P01880000
1,860 P00%0FICO280121P01860000
1,840 P395.500%1112-30FICO280121P01840000
1,820 P385.00+12.57%1112-30FICO280121P01820000
1,800 P00%0FICO280121P01800000
1,780 P00%0FICO280121P01780000
1,760 P818.210%1104-13FICO280121P01760000
1,740 P336.000%4412-29FICO280121P01740000
1,720 P00%0FICO280121P01720000
1,710 P00%0FICO280121P01710000
1,700 P00%0FICO280121P01700000
1,690 P00%0FICO280121P01690000
1,680 P00%0FICO280121P01680000
1,670 P00%0FICO280121P01670000
1,660 P00%0FICO280121P01660000
1,650 P00%0FICO280121P01650000
1,640 P00%0FICO280121P01640000
1,630 P00%0FICO280121P01630000
1,620 P455.100%1102-23FICO280121P01620000
1,610 P00%0FICO280121P01610000
1,600 P00%0FICO280121P01600000
1,590 P00%0FICO280121P01590000
1,580 P00%0FICO280121P01580000
1,570 P00%0FICO280121P01570000
1,560 P00%0FICO280121P01560000
1,550 P00%0FICO280121P01550000
1,540 P00%0FICO280121P01540000
1,530 P00%0FICO280121P01530000
1,520 P00%0FICO280121P01520000
1,510 P00%0FICO280121P01510000
1,500 P480.85-13.39%91706-26FICO280121P01500000
1,490 P00%0FICO280121P01490000
1,480 P00%0FICO280121P01480000
1,470 P00%0FICO280121P01470000
1,460 P431.25-21.59%505105-27FICO280121P01460000
1,440 P558.50+2.38%515104-27FICO280121P01440000
1,420 P304.25+16.13%3303-05FICO280121P01420000
1,400 P407.00-24.21%505205-21FICO280121P01400000
1,380 P498.00+22.28%3305-01FICO280121P01380000
1,360 P00%0FICO280121P01360000
1,340 P00%0FICO280121P01340000
1,320 P203.400%1101-28FICO280121P01320000
1,300 P443.00-1.60%31005-01FICO280121P01300000
1,280 P00%0FICO280121P01280000
1,260 P364.85+19.23%1203-20FICO280121P01260000
1,240 P324.00-3.02%2306-02FICO280121P01240000
1,220 P330.91-15.54%1605-18FICO280121P01220000
1,200 P305.00-10.29%1506-26FICO280121P01200000
1,180 P366.20+12.68%1203-27FICO280121P01180000
1,160 P388.52+9.79%1104-23FICO280121P01160000
1,140 P375.07+16.16%1304-23FICO280121P01140000
1,120 P245.07-38.21%81005-29FICO280121P01120000
1,100 P313.00+8.59%1403-24FICO280121P01100000
1,080 P304.75+9.92%3203-27FICO280121P01080000
1,060 P295.88-11.12%1204-14FICO280121P01060000
1,040 P247.03-20.82%15006-18FICO280121P01040000
1,020 P204.00+0.25%2606-02FICO280121P01020000
1,000 P207.95+7.99%2706-25FICO280121P01000000
980 P198.05-5.24%2706-25FICO280121P00980000
960 P234.72-9.90%1304-29FICO280121P00960000
940 P199.00+19.16%2706-22FICO280121P00940000
920 P245.000%2004-10FICO280121P00920000
900 P178.50+17.20%21006-22FICO280121P00900000
880 P00%0FICO280121P00880000
860 P196.000%1104-28FICO280121P00860000
840 P00%0FICO280121P00840000
820 P146.10-13.30%2206-22FICO280121P00820000
800 P138.65+20.57%15406-05FICO280121P00800000
780 P178.30-3.62%2704-23FICO280121P00780000
760 P107.400%4206-16FICO280121P00760000
740 P00%0FICO280121P00740000
720 P121.26+4.93%1304-21FICO280121P00720000
700 P147.00+29.22%1104-22FICO280121P00700000
680 P93.00-28.46%1105-19FICO280121P00680000
660 P136.00+43.16%1204-22FICO280121P00660000
640 P106.35+5.80%1204-30FICO280121P00640000
620 P111.16+37.18%15104-22FICO280121P00620000
600 P81.70-9.22%1405-13FICO280121P00600000
580 P59.73+14.32%3406-02FICO280121P00580000
570 P91.00+28.79%1104-22FICO280121P00570000
560 P70.00-17.74%1304-16FICO280121P00560000
550 P73.070%2004-21FICO280121P00550000
540 P61.52-20.15%4405-07FICO280121P00540000
530 P00%0FICO280121P00530000
520 P56.52-20.44%4205-07FICO280121P00520000
510 P00%0FICO280121P00510000
500 P45.00+9.76%1206-23FICO280121P00500000
490 P31.910%2207-01FICO280121P00490000
480 P48.00-13.56%1205-08FICO280121P00480000
470 P47.000%101004-20FICO280121P00470000
460 P51.00-0.02%1205-01FICO280121P00460000


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