Free Trial
→ 2013 Bitcoin miner reveals his trading system (free) (From Crypto Swap Profits) (Ad)tc pixel Free FICO Stock Alerts

Fair Isaac (FICO) Options Chain & Prices

Fair Isaac logo
$1,544.06 -52.50 (-3.29%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$1,535.00 -9.06 (-0.59%)
As of 09/12/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

FICO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$1,300.00$0.101Put7 - 2117
(+0)		47.39%
(+4.04%)		-0.0034013
9/19/2025$1,320.00$0.168Put7 - - 129
(+0)		46.08%
(+3.42%)		-0.0055225
9/19/2025$1,340.00$0.278Put7 - - 72
(+1)		44.81%
(+2.80%)		-0.0089215
9/19/2025$1,370.00$0.592Put3 - 387
(+0)		42.96%
(+1.90%)		-0.0180811
9/19/2025$1,390.00$0.971Put1 - 180
(+0)		41.79%
(+1.33%)		-0.0285871
9/19/2025$1,400.00$1.241Put2 - 264
(-3)		41.22%
(+1.05%)		-0.0357772
9/19/2025$1,410.00$1.582Put1 - 136
(+0)		40.66%
(+0.78%)		-0.0446011
9/19/2025$1,420.00$2.013Put1 - 142
(-22)		40.11%
(+0.52%)		-0.0554021
9/19/2025$1,420.00$132.379Call5 - - 51
(-1)		40.11%
(+0.52%)		0.9460745
9/19/2025$1,430.00$2.551Put1 - - 43
(+0)		39.59%
(+0.27%)		-0.0684391
9/19/2025$1,430.00$122.923Call3 - - 15
(+0)		39.59%
(+0.27%)		0.9331653
9/19/2025$1,440.00$3.227Put21166
(+0)		39.07%
(+0.03%)		-0.0841992
9/19/2025$1,440.00$113.599Call32 - 73
(-9)		39.07%
(+0.03%)		0.9176443
9/19/2025$1,450.00$4.065Put13 - 336
(-1)		38.58%
(-0.20%)		-0.1029554
9/19/2025$1,460.00$5.097Put73 - - 88
(-28)		38.11%
(-0.42%)		-0.12505619
9/19/2025$1,470.00$6.368Put91329
(-8)		37.65%
(-0.62%)		-0.1509749
9/19/2025$1,470.00$86.727Call147 - 55171
(+6)		37.65%
(-0.62%)		0.85185549
9/19/2025$1,480.00$7.912Put593 - 30
(-1)		37.22%
(-0.81%)		-0.18084910
9/19/2025$1,480.00$78.259Call1 - - 104
(+0)		37.22%
(-0.81%)		0.8224631
9/19/2025$1,490.00$9.772Put671115
(+0)		36.81%
(-0.99%)		-0.21482711
9/19/2025$1,490.00$70.106Call2 - - 22
(+9)		36.81%
(-0.99%)		0.7889771
9/19/2025$1,500.00$12.006Put361813103
(+42)		36.43%
(-1.14%)		-0.2531528
9/19/2025$1,500.00$62.312Call1952055164
(-14)		36.43%
(-1.14%)		0.75137784
9/19/2025$1,510.00$14.650Put72 - 65
(+57)		36.07%
(-1.27%)		-0.2955123
9/19/2025$1,520.00$17.747Put1916174
(+52)		35.75%
(-1.39%)		-0.3415926
9/19/2025$1,520.00$47.984Call211121
(+1)		35.75%
(-1.39%)		0.6645252
9/19/2025$1,530.00$21.345Put506562
(+52)		35.45%
(-1.48%)		-0.39094315
9/19/2025$1,530.00$41.533Call131167
(-5)		35.45%
(-1.48%)		0.6161219
9/19/2025$1,540.00$25.478Put11 - - 19
(-5)		35.19%
(-1.54%)		-0.4428154
9/19/2025$1,540.00$35.602Call27 - - 45
(+8)		35.19%
(-1.54%)		0.5652989
9/19/2025$1,550.00$30.163Put73132
(+3)		34.95%
(-1.59%)		-0.4962537
9/19/2025$1,550.00$30.215Call471296
(-5)		34.95%
(-1.59%)		0.51294123
9/19/2025$1,560.00$35.409Put581 - 26
(+23)		34.75%
(-1.60%)		-0.5502679
9/19/2025$1,560.00$25.384Call381758
(-9)		34.75%
(-1.60%)		0.46006818
9/19/2025$1,570.00$41.230Put11 - 22
(+18)		34.59%
(-1.59%)		-0.6037751
9/19/2025$1,570.00$21.108Call1 - 136
(+8)		34.59%
(-1.59%)		0.4077481
9/19/2025$1,580.00$47.608Put382366
(+63)		34.46%
(-1.56%)		-0.65565216
9/19/2025$1,580.00$17.375Call5161137
(-2)		34.46%
(-1.56%)		0.35701722
9/19/2025$1,590.00$54.511Put2 - - 0
(+0)		34.36%
(-1.49%)		-0.7049042
9/19/2025$1,590.00$14.161Call1204 - 160
(+16)		34.36%
(-1.49%)		0.30882540
9/19/2025$1,600.00$61.906Put1 - 19
(+5)		34.30%
(-1.41%)		-0.7508631
9/19/2025$1,600.00$11.432Call5112872
(+5)		34.30%
(-1.41%)		0.26396717
9/19/2025$1,610.00$9.146Call12 - - 39
(+4)		34.28%
(-1.29%)		0.2230228
9/19/2025$1,620.00$78.014Put1 - 13
(+2)		34.28%
(-1.16%)		-0.830041
9/19/2025$1,620.00$7.254Call1 - 138
(+8)		34.28%
(-1.16%)		0.186341
9/19/2025$1,630.00$5.710Call31 - 674
(+0)		34.32%
(-1.00%)		0.15407312
9/19/2025$1,640.00$95.516Put22 - 2
(+2)		34.39%
(-0.81%)		-0.8908961
9/19/2025$1,640.00$4.462Call6 - 161
(+9)		34.39%
(-0.81%)		0.1261656
9/19/2025$1,680.00$1.576Call181220
(-16)		34.92%
(+0.09%)		0.05234310
9/19/2025$1,740.00$0.305Call2 - - 0
(+0)		36.32%
(+1.79%)		0.0120732
9/19/2025$1,760.00$0.176Call3 - 322
(+0)		36.90%
(+2.40%)		0.0072853
9/19/2025$1,820.00$0.035Call1 - - 2
(+1)		38.81%
(+4.25%)		0.0016071
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:FICO) was last updated on 9/13/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel