Free Trial

Fair Isaac (FICO) Options Chain & Prices

Fair Isaac logo
$2,008.30 +18.62 (+0.94%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$2,001.68 -6.62 (-0.33%)
As of 05/1/2025 07:42 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.

FICO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/16/2025$1,620.00$1.553Put5 - - 5
(+0)
52.94%
(-1.33%)
-0.0196875
5/16/2025$1,640.00$1.904Put5 - - 15
(-2)
52.00%
(-1.41%)
-0.0238975
5/16/2025$1,660.00$2.329Put1 - - 7
(-1)
51.07%
(-1.48%)
-0.0289461
5/16/2025$1,670.00$2.576Put1 - - 25
(+0)
50.61%
(-1.52%)
-0.0318441
5/16/2025$1,680.00$2.848Put1 - 112
(+0)
50.15%
(-1.55%)
-0.0350071
5/16/2025$1,700.00$3.477Put31248
(+5)
49.23%
(-1.63%)
-0.0422292
5/16/2025$1,740.00$5.164Put1 - - 5
(-5)
47.43%
(-1.77%)
-0.0610521
5/16/2025$1,750.00$5.697Put5 - 523
(+3)
46.98%
(-1.80%)
-0.0668542
5/16/2025$1,780.00$7.625Put1 - - 3
(+0)
45.66%
(-1.90%)
-0.0873271
5/16/2025$1,800.00$9.242Put5 - 329
(+11)
44.79%
(-1.97%)
-0.1039595
5/16/2025$1,800.00$220.276Call1 - 13
(+1)
44.79%
(-1.97%)
0.8962541
5/16/2025$1,850.00$14.806Put2 - - 92
(+0)
42.65%
(-2.12%)
-0.1581321
5/16/2025$1,860.00$16.243Put2 - - 21
(+0)
42.24%
(-2.15%)
-0.1714551
5/16/2025$1,870.00$17.804Put21114
(+7)
41.82%
(-2.18%)
-0.185652
5/16/2025$1,890.00$21.350Put1 - - 6
(+0)
41.00%
(-2.24%)
-0.2169071
5/16/2025$1,900.00$23.351Put131423
(+5)
40.60%
(-2.26%)
-0.2339757
5/16/2025$1,910.00$25.517Put2 - - 3
(+0)
40.20%
(-2.28%)
-0.252032
5/16/2025$1,920.00$27.870Put2 - - 6
(+0)
39.80%
(-2.31%)
-0.271142
5/16/2025$1,930.00$30.405Put2 - - 4
(+0)
39.41%
(-2.33%)
-0.2912032
5/16/2025$1,940.00$33.137Put3114
(+2)
39.02%
(-2.35%)
-0.3122523
5/16/2025$1,940.00$104.339Call1 - - 2
(+0)
39.02%
(-2.35%)
0.6893581
5/16/2025$1,950.00$36.091Put7 - - 11
(+0)
38.64%
(-2.37%)
-0.3343252
5/16/2025$1,950.00$97.287Call11 - 18
(-2)
38.64%
(-2.37%)
0.6674991
5/16/2025$1,960.00$39.257Put11 - 7
(+1)
38.26%
(-2.39%)
-0.3572871
5/16/2025$1,960.00$90.456Call11 - 3
(+0)
38.26%
(-2.39%)
0.6447171
5/16/2025$1,980.00$46.307Put33 - 2
(+0)
37.51%
(-2.42%)
-0.4058882
5/16/2025$1,980.00$77.495Call3127
(+0)
37.51%
(-2.42%)
0.5965613
5/16/2025$2,000.00$65.536Call1 - 118
(+0)
36.79%
(-2.44%)
0.545411
5/16/2025$2,020.00$63.495Put2 - - 2
(+0)
36.10%
(-2.45%)
-0.5115122
5/16/2025$2,040.00$73.769Put22 - 1
(+0)
35.43%
(-2.45%)
-0.5669062
5/16/2025$2,040.00$44.869Call31 - 9
(+2)
35.43%
(-2.45%)
0.437263
5/16/2025$2,060.00$85.208Put1 - 11
(+0)
34.79%
(-2.44%)
-0.6226021
5/16/2025$2,080.00$28.773Call3 - - 42
(+1)
34.19%
(-2.42%)
0.3284213
5/16/2025$2,100.00$22.427Call2 - - 21
(+1)
33.62%
(-2.38%)
0.2768222
5/16/2025$2,120.00$17.153Call1 - - 4
(+0)
33.10%
(-2.32%)
0.2287021
5/16/2025$2,140.00$12.869Call2 - 2115
(+0)
32.62%
(-2.25%)
0.1850571
5/16/2025$2,160.00$9.471Call132123
(+2)
32.18%
(-2.16%)
0.1465995
5/16/2025$2,200.00$4.852Call2 - 234
(+2)
31.45%
(-1.93%)
0.086381
5/16/2025$2,220.00$3.385Call12 - 24
(+0)
31.17%
(-1.79%)
0.0643414
5/16/2025$2,240.00$2.326Call11 - 6
(+0)
30.93%
(-1.63%)
0.0470541
Silicon Valley Gold Rush (Ad)

A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bill Gates has backed four companies in this space. The World Economic Forum calls it “the most exciting human discovery since fire.” Whitney Tilson believes this trend could mint a new class of wealthy investors—and he’s sharing one stock to watch now, for free.

Gates and Altman are betting big—see why
5/16/2025$2,260.00$1.577Call11 - 6
(-1)
30.74%
(-1.46%)
0.0338431
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:FICO) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners