Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Fair Isaac (FICO) Options Chain & Prices

Fair Isaac logo
$1,412.58 +50.86 (+3.74%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$1,422.95 +10.37 (+0.73%)
As of 08/22/2025 07:59 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$1,180.00$4.008Put2 - - 32
(+5)		42.59%
(+0.48%)		-0.0554152
9/19/2025$1,200.00$5.208Put73 - 557
(+1)		41.87%
(+0.07%)		-0.07008837
9/19/2025$1,220.00$6.724Put10 - 246
(+1)		41.17%
(-0.33%)		-0.0879239
9/19/2025$1,240.00$8.619Put5 - - 33
(+6)		40.49%
(-0.71%)		-0.109315
9/19/2025$1,240.00$183.938Call1 - - 1
(+0)		40.49%
(-0.71%)		0.8905331
9/19/2025$1,260.00$10.982Put5 - - 40
(+2)		39.82%
(-1.09%)		-0.1347594
9/19/2025$1,280.00$13.892Put377228
(+0)		39.18%
(-1.45%)		-0.16457629
9/19/2025$1,300.00$17.440Put921418155
(+25)		38.55%
(-1.80%)		-0.19899330
9/19/2025$1,320.00$21.723Put163 - 103
(+3)		37.95%
(-2.14%)		-0.23815413
9/19/2025$1,340.00$26.850Put522140
(+1)		37.37%
(-2.46%)		-0.28205737
9/19/2025$1,340.00$102.400Call113150
(+1)		37.37%
(-2.46%)		0.71910311
9/19/2025$1,350.00$29.753Put211226
(+5)		37.08%
(-2.62%)		-0.3056617
9/19/2025$1,350.00$95.322Call1 - - 16
(+5)		37.08%
(-2.62%)		0.6956831
9/19/2025$1,360.00$32.912Put2 - - 47
(+16)		36.81%
(-2.77%)		-0.3303772
9/19/2025$1,360.00$88.486Call1 - - 33
(+0)		36.81%
(-2.77%)		0.671231
9/19/2025$1,370.00$36.314Put7 - - 25
(+0)		36.53%
(-2.91%)		-0.3560253
9/19/2025$1,380.00$39.994Put21121
(-2)		36.27%
(-3.05%)		-0.3825992
9/19/2025$1,380.00$75.585Call21119
(-1)		36.27%
(-3.05%)		0.6195272
9/19/2025$1,390.00$43.941Put20 - - 20
(+3)		36.01%
(-3.19%)		-0.40995317
9/19/2025$1,390.00$69.536Call31 - 14
(-1)		36.01%
(-3.19%)		0.5924733
9/19/2025$1,400.00$48.166Put201719
(+0)		35.75%
(-3.32%)		-0.43795311
9/19/2025$1,400.00$63.770Call52260
(-1)		35.75%
(-3.32%)		0.5647665
9/19/2025$1,410.00$52.699Put3 - 22
(-1)		35.51%
(-3.45%)		-0.4665453
9/19/2025$1,410.00$58.289Call41 - 13
(+0)		35.51%
(-3.45%)		0.5365384
9/19/2025$1,420.00$57.510Put11 - - 17
(+0)		35.27%
(-3.57%)		-0.4955229
9/19/2025$1,420.00$53.098Call192123
(+0)		35.27%
(-3.57%)		0.50794217
9/19/2025$1,430.00$62.632Put1 - 11
(+0)		35.03%
(-3.69%)		-0.5247341
9/19/2025$1,430.00$48.204Call2911 - 20
(+9)		35.03%
(-3.69%)		0.4791219
9/19/2025$1,440.00$68.046Put2118
(+0)		34.81%
(-3.80%)		-0.554062
9/19/2025$1,440.00$43.602Call1821686
(+6)		34.81%
(-3.80%)		0.4502385
9/19/2025$1,450.00$39.299Call97246
(+0)		34.59%
(-3.91%)		0.4214656
9/19/2025$1,470.00$86.083Put2 - 26
(+0)		34.17%
(-4.10%)		-0.6408882
9/19/2025$1,470.00$31.567Call651154
(+100)		34.17%
(-4.10%)		0.3648875
9/19/2025$1,480.00$28.132Call72288
(+4)		33.97%
(-4.19%)		0.3374116
9/19/2025$1,490.00$24.971Call42 - 5
(+1)		33.78%
(-4.28%)		0.3106773
9/19/2025$1,500.00$106.729Put2 - - 15
(+0)		33.59%
(-4.35%)		-0.7227212
9/19/2025$1,500.00$22.081Call9 - - 189
(-2)		33.59%
(-4.35%)		0.2848355
9/19/2025$1,510.00$19.447Call121120
(+4)		33.41%
(-4.42%)		0.2599936
9/19/2025$1,520.00$17.060Call811165
(+1)		33.25%
(-4.49%)		0.236285
9/19/2025$1,530.00$14.908Call421 - 32
(+0)		33.08%
(-4.55%)		0.21377315
The Coin That Could Define Trump’s Crypto Presidency (Ad)

When Trump returned to office, one of his first moves was to tap PayPal’s former COO, David Sacks, as a top advisor on crypto and AI. That alone signaled a shift. But insiders close to D.C. aren’t just talking crypto policy—they’re quietly buying something most retail investors have missed. While the crowd chases Bitcoin to $150,000, Weiss Ratings expert Juan Villaverde believes a different coin—already backed by giants like Google, Visa, and PayPal—could soon become crypto’s “Third Giant.”tc pixel

Discover the coin that could define Trump’s crypto presidency.
9/19/2025$1,540.00$12.975Call22 - 6
(-2)		32.93%
(-4.60%)		0.1925471
9/19/2025$1,550.00$11.249Call9 - 150
(-1)		32.78%
(-4.65%)		0.1726644
9/19/2025$1,580.00$7.162Call1772165179
(+4)		32.39%
(-4.75%)		0.12123212
9/19/2025$1,590.00$6.115Call642623
(+0)		32.28%
(-4.77%)		0.1068193
9/19/2025$1,600.00$190.796Put2 - - 5
(+0)		32.17%
(-4.78%)		-0.9227982
9/19/2025$1,600.00$5.203Call22 - 57
(+5)		32.17%
(-4.78%)		0.0937231
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 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | 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
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsoredtc pixel