Free Trial
Discover Investing Tools for the A.I EraStart My Trial

Fair Isaac (FICO) Options Chain & Prices

Fair Isaac logo
$1,708.88 +13.87 (+0.82%)
Closing price 10/9/2025 03:59 PM Eastern
Extended Trading
$1,712.49 +3.61 (+0.21%)
As of 09:05 AM 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
10/17/2025$1,420.00$0.906Put21198
(-3)		60.65%
(+0.25%)		-0.0165772
10/17/2025$1,420.00$294.719Call1 - - 43
(+0)		60.65%
(+0.25%)		0.9835241
10/17/2025$1,440.00$1.174Put1 - 182
(-3)		59.01%
(+0.18%)		-0.0213351
10/17/2025$1,460.00$1.527Put1 - 168
(+1)		57.42%
(+0.41%)		-0.0275021
10/17/2025$1,480.00$1.991Put3 - 387
(-2)		55.86%
(+0.02%)		-0.0354573
10/17/2025$1,500.00$2.603Put1624214
(+63)		55.32%
(+0.92%)		-0.0457127
10/17/2025$1,520.00$3.412Put11 - - 105
(+2)		52.86%
(+0.12%)		-0.0589127
10/17/2025$1,540.00$4.480Put104294
(+0)		51.44%
(-0.27%)		-0.0757857
10/17/2025$1,560.00$5.888Put114 - 75
(+1)		50.08%
(-0.38%)		-0.097219
10/17/2025$1,560.00$159.857Call3 - - 76
(-2)		50.08%
(-0.38%)		0.9032051
10/17/2025$1,580.00$7.743Put11 - 20
(+1)		48.79%
(-0.26%)		-0.1241821
10/17/2025$1,600.00$10.441Put844104
(+27)		47.47%
(+2.40%)		-0.1613938
10/17/2025$1,620.00$13.348Put7 - - 19
(-2)		46.48%
(-0.58%)		-0.1986635
10/17/2025$1,640.00$17.438Put73 - 1982
(+17)		45.48%
(-0.93%)		-0.24762325
10/17/2025$1,650.00$19.886Put2671543
(+11)		45.03%
(-0.85%)		-0.27511311
10/17/2025$1,660.00$22.646Put2 - - 33
(+9)		44.61%
(-1.09%)		-0.304622
10/17/2025$1,670.00$25.726Put71 - 9
(+7)		44.23%
(-1.04%)		-0.3358916
10/17/2025$1,680.00$29.168Put31 - 27
(-7)		43.89%
(-1.25%)		-0.368883
10/17/2025$1,680.00$63.160Call22 - 34
(+1)		43.89%
(-1.25%)		0.6332842
10/17/2025$1,690.00$56.957Call54122
(+3)		43.59%
(-1.38%)		0.5991844
10/17/2025$1,700.00$37.173Put51 - 50116
(-21)		43.33%
(-0.16%)		-0.4386852
10/17/2025$1,700.00$51.140Call83 - 150
(+41)		43.33%
(-1.41%)		0.5640068
10/17/2025$1,710.00$41.765Put131244
(+1)		43.11%
(-1.48%)		-0.47486111
10/17/2025$1,710.00$45.721Call114521
(+0)		43.11%
(-1.48%)		0.52808711
10/17/2025$1,720.00$46.774Put121320
(+13)		42.93%
(-1.55%)		-0.51143811
10/17/2025$1,720.00$40.706Call374223
(+6)		42.93%
(-1.55%)		0.49182537
10/17/2025$1,730.00$36.097Call83117
(-4)		42.80%
(-1.61%)		0.4556077
10/17/2025$1,740.00$58.007Put81134
(+0)		42.71%
(-1.69%)		-0.5840026
10/17/2025$1,740.00$31.891Call62127
(+17)		42.71%
(-1.69%)		0.419856
10/17/2025$1,750.00$64.220Put42236
(+1)		42.66%
(-1.77%)		-0.6192094
10/17/2025$1,750.00$28.078Call832102
(+18)		42.66%
(-1.75%)		0.3849257
10/17/2025$1,760.00$70.820Put12 - - 25
(+0)		42.66%
(-1.81%)		-0.6532313
10/17/2025$1,760.00$24.644Call41148
(+0)		42.66%
(-1.81%)		0.3511963
10/17/2025$1,770.00$77.776Put1 - 126
(-4)		42.70%
(-1.86%)		-0.6857441
10/17/2025$1,770.00$21.570Call21 - 14
(+1)		42.70%
(-1.86%)		0.3189452
10/17/2025$1,780.00$85.080Put21123
(-2)		42.77%
(-1.90%)		-0.7165162
10/17/2025$1,780.00$18.835Call22 - 15
(+11)		42.77%
(-1.98%)		0.2884312
10/17/2025$1,790.00$16.414Call24 - 714
(+1)		42.89%
(-1.94%)		0.25981512
10/17/2025$1,800.00$102.265Put1 - - 161
(-6)		43.07%
(-1.94%)		-0.777811
10/17/2025$1,800.00$14.281Call340162120103
(+61)		43.04%
(-1.98%)		0.23322546
10/17/2025$1,810.00$12.410Call41 - 14
(+7)		43.22%
(-2.13%)		0.2087052
10/17/2025$1,820.00$117.178Put1 - - 32
(-1)		43.43%
(-2.04%)		-0.8194191
10/17/2025$1,820.00$10.775Call21 - 136
(+10)		43.43%
(-2.04%)		0.1862628
10/17/2025$1,830.00$125.790Put1 - 150
(+6)		43.67%
(-2.06%)		-0.8399961
10/17/2025$1,830.00$9.350Call42233
(+17)		43.67%
(-2.06%)		0.1658543
10/17/2025$1,840.00$134.597Put2 - - 27
(+6)		43.94%
(-2.08%)		-0.8584581
10/17/2025$1,840.00$8.112Call172 - 17
(-1)		43.94%
(-2.08%)		0.14739410
10/17/2025$1,850.00$143.565Put1 - - 113
(-1)		44.23%
(-2.09%)		-0.8751521
10/17/2025$1,850.00$7.039Call6 - 522
(+4)		44.23%
(-2.09%)		0.1307964
10/17/2025$1,860.00$6.109Call5 - - 28
(+1)		44.54%
(-2.10%)		0.1159185
10/17/2025$1,870.00$161.913Put2 - 226
(+5)		44.87%
(-2.11%)		-0.9032711
10/17/2025$1,870.00$5.305Call4 - - 22
(-3)		44.87%
(-2.30%)		0.1026474
10/17/2025$1,880.00$4.611Call511219
(+12)		45.22%
(-2.12%)		0.09083815
10/17/2025$1,890.00$4.011Call25 - - 11
(+3)		45.58%
(-2.33%)		0.08035512
10/17/2025$1,900.00$3.493Call2910 - 51
(+31)		45.96%
(-2.13%)		0.0710815
10/17/2025$1,910.00$3.045Call11 - 18
(+0)		46.35%
(-2.13%)		0.0628761
10/17/2025$1,920.00$209.451Put2 - - 7
(+2)		46.75%
(-2.12%)		-0.9511921
10/17/2025$1,920.00$2.658Call1 - - 21
(+13)		46.75%
(-2.12%)		0.0556321
10/17/2025$1,980.00$1.213Call13 - - 27
(+15)		49.31%
(-2.09%)		0.02703413
10/17/2025$2,000.00$0.945Call136885139
(+31)		50.21%
(-2.08%)		0.02140578
10/17/2025$2,020.00$0.741Call21 - 19
(+0)		51.11%
(-2.06%)		0.01701516
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 10/10/2025 by MarketBeat.com Staff
From Our Partners
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Why This Titanium Explorer Caught Rio Tinto’s Eye
As U.S. defense spending crosses $1 trillion, drones, hypersonics, and next-gen aerospace are taking center st...
Capital Trends | Sponsoredtc pixel
Too busy for AI trading?
Last week, Nvidia and AMD stock soared as export restrictions eased. Nvidia alone gained nearly 5% in a sin...
Timothy Sykes | Sponsoredtc pixel
Have you heard of the Texas Royalty Plan?
There is a backdoor way you could collect a check, four times a year, thanks to the exploding oil industry in ...
Brownstone Research | Sponsoredtc pixel
How to Cash In on Trump’s Digital Current - Move By This Thursday
Bitcoin Breakout: What Most Investors Are Missing Washington just approved more crypto legislation in 90 da...
Investors Alley | Sponsoredtc pixel
Tesla’s $30 trillion pivot
Elon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...
Altimetry | Sponsoredtc pixel