Fair Isaac (FICO) Options Chain & Prices $1,704.80 -3.14 (-0.18%) Closing price 03:59 PM EasternExtended Trading$1,702.50 -2.30 (-0.14%) As of 04:13 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock FICO Put and Call Options List 11/20/2026 8/21/2026 5/15/2026 2/20/2026 1/16/2026 12/19/2025 10/17/2025 8/15/2025 7/18/2025 6/20/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/20/2025$1,380.00$18.086Put192175(+4)66.69% (+5.35%)-0.10750256/20/2025$1,400.00$20.501Put221334(+1)66.01% (+5.58%)-0.120015176/20/2025$1,400.00$339.971Call4133(+1)66.01% (+5.58%)0.88248246/20/2025$1,420.00$23.185Put516240(+0)65.34% (+5.82%)-0.133605206/20/2025$1,440.00$26.176Put24 - - 1(+0)64.69% (+6.06%)-0.14836466/20/2025$1,460.00$29.474Put19310(+0)63.93% (+6.18%)-0.16424486/20/2025$1,480.00$33.114Put4713 - 2(+1)63.43% (+6.55%)-0.181311126/20/2025$1,500.00$37.139Put7126718(+17)62.82% (+6.81%)-0.199622446/20/2025$1,500.00$256.895Call1 - 12(+0)62.82% (+6.81%)0.80349216/20/2025$1,520.00$41.540Put155 - 0(+0)62.22% (+7.07%)-0.219098 Get the Latest News and Ratings for FICO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fair Isaac and its competitors with MarketBeat's FREE daily newsletter. 6/20/2025$1,540.00$46.369Put40311(+0)61.64% (+7.33%)-0.239779266/20/2025$1,560.00$51.637Put36731(+1)61.08% (+7.61%)-0.26163256/20/2025$1,580.00$57.364Put18571(+0)60.52% (+7.89%)-0.284602146/20/2025$1,600.00$63.599Put5730910(+4)59.99% (+8.18%)-0.308684426/20/2025$1,600.00$183.552Call1 - 10(+0)59.99% (+8.18%)0.69545516/20/2025$1,620.00$70.326Put7231(+1)59.47% (+8.47%)-0.3337576/20/2025$1,640.00$77.589Put23120(+0)58.96% (+8.78%)-0.359753126/20/2025$1,660.00$85.410Put36331(+1)58.47% (+9.09%)-0.386594196/20/2025$1,660.00$145.416Call1 - - 1(+0)58.47% (+9.09%)0.61842916/20/2025$1,680.00$93.778Put404134(+2)57.99% (+9.40%)-0.414135216/20/2025$1,680.00$133.797Call5230(+0)57.99% (+9.40%)0.59123636/20/2025$1,700.00$102.743Put8582317(+14)57.54% (+9.73%)-0.442263366/20/2025$1,700.00$122.748Call33 - 280(+0)57.54% (+9.73%)0.563482166/20/2025$1,720.00$112.276Put33 - 21(+0)57.09% (+10.06%)-0.470836176/20/2025$1,720.00$112.273Call331590(+0)59.68% (+12.65%)0.535316246/20/2025$1,740.00$122.403Put651239(+8)56.67% (+10.41%)-0.499701196/20/2025$1,740.00$102.386Call5419230(+0)56.67% (+10.41%)0.506888326/20/2025$1,760.00$133.143Put35247(+6)56.26% (+10.75%)-0.528707146/20/2025$1,760.00$93.081Call14270(+0)56.26% (+10.75%)0.478348106/20/2025$1,780.00$144.457Put793261(-1)55.87% (+11.11%)-0.557709346/20/2025$1,780.00$84.362Call388520(+0)55.87% (+11.11%)0.449869166/20/2025$1,790.00$150.339Put43139(+7)55.68% (+11.29%)-0.572132156/20/2025$1,790.00$80.222Call282120(+0)55.68% (+11.29%)0.435702106/20/2025$1,800.00$156.383Put4832726(+8)55.49% (+11.48%)-0.586491266/20/2025$1,800.00$76.226Call4414170(+0)55.49% (+11.48%)0.421606356/20/2025$1,810.00$162.558Put37194(+3)55.31% (+11.66%)-0.60076996/20/2025$1,810.00$72.370Call4130(+0)55.31% (+11.66%)0.40760346/20/2025$1,820.00$168.876Put171 - 16(+16)55.14% (+11.85%)-0.614958176/20/2025$1,820.00$68.657Call54 - 0(+0)55.14% (+11.85%)0.39371656/20/2025$1,830.00$175.337Put227 - 0(+0)54.96% (+12.04%)-0.6290257Trump’s Bitcoin Reserve is No Accident… (Ad)For the first time in history, we have a president who understands crypto's potential to bypass the banking system entirely. And Wall Street's biggest players know it. I've created a blueprint revealing how everyday investors can turn this historic shift into potentially life-changing wealth. Like the 75,000 new millionaires created in the last bull run— only this time with institutional backing.Click Here to Check Out the Crypto Bull Run Millionaire Blueprint6/20/2025$1,830.00$65.086Call8340(+0)54.96% (+12.04%)0.37996686/20/2025$1,840.00$181.942Put126 - 2(+1)54.80% (+12.23%)-0.64292246/20/2025$1,840.00$61.653Call3211(+0)54.80% (+12.23%)0.36636836/20/2025$1,850.00$188.700Put123838(+1)54.63% (+12.42%)-0.65665566/20/2025$1,850.00$58.356Call494283(+2)54.63% (+12.42%)0.352937166/20/2025$1,860.00$55.192Call11 - 1(+0)54.47% (+12.61%)0.3396916/20/2025$1,870.00$202.597Put11 - 3(+1)54.32% (+12.80%)-0.68361516/20/2025$1,870.00$52.160Call5140(+0)54.32% (+12.80%)0.32664946/20/2025$1,880.00$209.746Put21 - 1(+0)54.17% (+13.00%)-0.69679426/20/2025$1,880.00$49.259Call44131317(+16)54.17% (+13.00%)0.313831406/20/2025$1,890.00$217.027Put4 - - 3(+0)54.02% (+13.20%)-0.70972326/20/2025$1,890.00$46.486Call1 - 12(+0)54.02% (+13.20%)0.30124816/20/2025$1,900.00$224.447Put97 - 84(+4)53.88% (+13.39%)-0.72240176/20/2025$1,900.00$43.835Call7222271(+0)53.88% (+13.39%)0.288908426/20/2025$1,910.00$41.305Call3113(+3)53.74% (+13.59%)0.27682636/20/2025$1,920.00$38.892Call13230(+0)53.61% (+13.79%)0.26501896/20/2025$1,930.00$247.406Put19123(+2)53.48% (+13.99%)-0.758978196/20/2025$1,930.00$36.596Call71 - 1(+1)53.48% (+13.99%)0.25349536/20/2025$1,940.00$34.412Call1 - - 2(+0)53.36% (+14.19%)0.24226616/20/2025$1,950.00$263.306Put1 - - 10(+7)53.24% (+14.39%)-0.781916/20/2025$1,950.00$32.335Call3110123(+2)53.24% (+14.39%)0.231333286/20/2025$1,960.00$271.415Put9 - - 4(-2)53.13% (+14.60%)-0.79293736/20/2025$1,960.00$30.362Call11 - 12(+0)53.13% (+14.80%)0.22070246/20/2025$1,970.00$279.631Put9 - - 2(+2)53.01% (+14.80%)-0.80368336/20/2025$1,970.00$28.491Call18373(+2)53.01% (+15.10%)0.21038496/20/2025$1,980.00$287.946Put22 - 24(+22)52.91% (+15.00%)-0.81409326/20/2025$1,980.00$26.718Call81114(+4)52.91% (+15.00%)0.20038756/20/2025$2,000.00$304.880Put265985(+44)52.71% (+15.40%)-0.833917166/20/2025$2,000.00$23.454Call43122526(+17)52.71% (+15.40%)0.181357296/20/2025$2,010.00$313.481Put1 - - 15(+0)52.61% (+15.60%)-0.8433716/20/2025$2,010.00$21.954Call3 - 110(+6)52.61% (+15.60%)0.17232126/20/2025$2,020.00$20.537Call1 - 12(+1)52.52% (+15.79%)0.16360816/20/2025$2,030.00$19.202Call226162(+2)52.44% (+15.99%)0.155222116/20/2025$2,040.00$17.944Call9368(+5)52.36% (+16.18%)0.147167End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Intuit Options Adobe Options Strategy Options Cadence Design Systems Options Synopsys Options Workday Options Autodesk Options ANSYS Options Tyler Technologies Options SS&C Technologies Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:FICO) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fair Isaac Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Fair Isaac With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
