$2080.41
At close: May 5 EDT
$2080.41
0.000.00%
Pre-Market: 4:31 PM EDT
Comments
Loading...
Fair Isaac (NYSE:FICO) Stock, Option Chain
Option chain shows key data for Fair Isaac's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Fair Isaac.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price853.1May 01, 2025
Change
00%
Bid903
Ask910
volume0
Intrest2
Strike
1180
1180
Last Price1.27Apr 22, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest6
Last Price728.4Apr 30, 2025
Change
00%
Bid883
Ask890
volume0
Intrest2
Strike
1200
1200
Last Price0.53Apr 30, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest6
Last Price727Apr 14, 2025
Change
00%
Bid863
Ask870
volume0
Intrest1
Strike
1220
1220
Last Price0.8Apr 28, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest3
Last Price773Apr 30, 2025
Change
00%
Bid843
Ask850
volume0
Intrest1
Strike
1240
1240
Last Price2.25May 02, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest4
Last Price-
Change
-
Bid823
Ask830
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid803
Ask810
volume0
Intrest0
Strike
1280
1280
Last Price6.17Apr 21, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest2
Last Price-
Change
-
Bid783
Ask790
volume0
Intrest0
Strike
1300
1300
Last Price2.55Apr 24, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest5
Last Price-
Change
-
Bid763
Ask770
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid744
Ask750
volume0
Intrest0
Strike
1340
1340
Last Price15.07Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest15
Last Price395.2Apr 07, 2025
Change
00%
Bid724
Ask730.7
volume0
Intrest2
Strike
1360
1360
Last Price7.65Apr 16, 2025
Change
00%
Bid-
Ask4.9
volume0
Intrest3
Last Price578Apr 23, 2025
Change
00%
Bid704
Ask710
volume0
Intrest4
Strike
1380
1380
Last Price2.2Apr 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price538.3Apr 30, 2025
Change
00%
Bid684
Ask690.5
volume0
Intrest5
Strike
1400
1400
Last Price0.2May 02, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest21
Last Price517.7Apr 30, 2025
Change
00%
Bid664
Ask670.3
volume0
Intrest4
Strike
1420
1420
Last Price5.55Apr 23, 2025
Change
00%
Bid-
Ask4.9
volume0
Intrest4
Last Price478.1Apr 16, 2025
Change
00%
Bid644
Ask650.5
volume0
Intrest6
Strike
1440
1440
Last Price2.45May 02, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest22
Last Price459.5Apr 16, 2025
Change
00%
Bid624
Ask630.5
volume0
Intrest4
Strike
1460
1460
Last Price4.55Apr 28, 2025
Change
00%
Bid-
Ask5
volume0
Intrest29
Last Price441.1Apr 16, 2025
Change
00%
Bid604
Ask610.5
volume0
Intrest6
Strike
1480
1480
Last Price12.4Apr 17, 2025
Change
00%
Bid-
Ask5
volume0
Intrest4
Last Price532May 01, 2025
Change
00%
Bid584
Ask590.5
volume0
Intrest7
Strike
1500
1500
Last Price0.58May 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price404.7Apr 16, 2025
Change
00%
Bid564
Ask570.5
volume0
Intrest1
Strike
1520
1520
Last Price1.11May 01, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest45
Last Price390.9Apr 16, 2025
Change
00%
Bid544
Ask550.6
volume0
Intrest0
Strike
1540
1540
Last Price1.5May 01, 2025
Change
00%
Bid-
Ask5.1
volume0
Intrest3
Last Price-
Change
-
Bid524
Ask530.6
volume0
Intrest0
Strike
1560
1560
Last Price1.5May 01, 2025
Change
00%
Bid-
Ask5.2
volume0
Intrest22
Last Price351.8Apr 16, 2025
Change
00%
Bid504
Ask510
volume0
Intrest1
Strike
1580
1580
Last Price5.53Apr 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price366.85Apr 29, 2025
Change
00%
Bid484
Ask491
volume0
Intrest3
Strike
1600
1600
Last Price0.75May 05, 2025
Change
00%
Bid0.75
Ask3.8
volume0
Intrest35
Last Price317.5Apr 16, 2025
Change
00%
Bid464
Ask471
volume0
Intrest1
Strike
1620
1620
Last Price2.8May 01, 2025
Change
00%
Bid-
Ask5
volume0
Intrest4
Last Price-
Change
-
Bid445
Ask451.6
volume0
Intrest0
Strike
1640
1640
Last Price1.16May 05, 2025
Change
00%
Bid1
Ask3.5
volume0
Intrest15
Last Price248.2Apr 10, 2025
Change
00%
Bid425
Ask431.5
volume0
Intrest2
Strike
1660
1660
Last Price3.29May 01, 2025
Change
00%
Bid-
Ask5.4
volume0
Intrest6
Last Price421.3May 05, 2025
Change
00%
Bid415
Ask421.5
volume0
Intrest4
Strike
1670
1670
Last Price3.69May 01, 2025
Change
00%
Bid-
Ask5.1
volume0
Intrest24
Last Price315Apr 30, 2025
Change
00%
Bid405
Ask411
volume0
Intrest3
Strike
1680
1680
Last Price3May 01, 2025
Change
00%
Bid-
Ask5.1
volume0
Intrest12
Last Price247.1Apr 10, 2025
Change
00%
Bid395
Ask401.6
volume0
Intrest3
Strike
1690
1690
Last Price5.85Apr 30, 2025
Change
00%
Bid-
Ask5.6
volume0
Intrest5
Last Price276.1Apr 29, 2025
Change
00%
Bid385
Ask391
volume0
Intrest5
Strike
1700
1700
Last Price2.65May 01, 2025
Change
00%
Bid-
Ask5.1
volume0
Intrest49
Last Price374May 05, 2025
Change
00%
Bid375
Ask381
volume0
Intrest3
Strike
1710
1710
Last Price7.31Apr 30, 2025
Change
00%
Bid-
Ask5.3
volume0
Intrest4
Last Price371.8May 05, 2025
Change
00%
Bid366
Ask371
volume0
Intrest2
Strike
1720
1720
Last Price1.9May 05, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest27
Last Price-
Change
-
Bid356
Ask362.6
volume0
Intrest0
Strike
1730
1730
Last Price4.7May 02, 2025
Change
00%
Bid-
Ask5.5
volume0
Intrest12
Last Price336May 05, 2025
Change
00%
Bid346
Ask351
volume0
Intrest2
Strike
1740
1740
Last Price5.74May 01, 2025
Change
00%
Bid-
Ask5.6
volume0
Intrest5
Last Price-
Change
-
Bid336
Ask342
volume0
Intrest0
Strike
1750
1750
Last Price3May 05, 2025
Change
00%
Bid-
Ask6.1
volume0
Intrest24
Last Price180.4Apr 10, 2025
Change
00%
Bid326
Ask332
volume0
Intrest1
Strike
1760
1760
Last Price34.8Apr 28, 2025
Change
00%
Bid-
Ask6.2
volume0
Intrest17
Last Price-
Change
-
Bid317
Ask323.5
volume0
Intrest0
Strike
1770
1770
Last Price29.5Apr 29, 2025
Change
00%
Bid-
Ask7
volume0
Intrest4
Last Price-
Change
-
Bid307
Ask313.4
volume0
Intrest0
Strike
1780
1780
Last Price6.04May 02, 2025
Change
00%
Bid-
Ask6.4
volume0
Intrest3
Last Price-
Change
-
Bid297
Ask303
volume0
Intrest0
Strike
1790
1790
Last Price3.72May 05, 2025
Change
00%
Bid-
Ask6.6
volume0
Intrest2
Last Price242May 01, 2025
Change
00%
Bid287
Ask293
volume0
Intrest3
Strike
1800
1800
Last Price2May 05, 2025
Change
00%
Bid2.35
Ask6.3
volume0
Intrest29
Last Price141Apr 01, 2025
Change
00%
Bid278
Ask283
volume0
Intrest5
Strike
1810
1810
Last Price7.5May 02, 2025
Change
00%
Bid-
Ask6.8
volume0
Intrest2
Last Price187Apr 30, 2025
Change
00%
Bid268
Ask274.8
volume0
Intrest3
Strike
1820
1820
Last Price21.53Apr 30, 2025
Change
00%
Bid-
Ask8
volume0
Intrest52
Last Price170.95Apr 16, 2025
Change
00%
Bid259
Ask264
volume0
Intrest2
Strike
1830
1830
Last Price50.27Apr 28, 2025
Change
00%
Bid0.85
Ask8.8
volume0
Intrest3
Last Price81.84Apr 21, 2025
Change
00%
Bid249
Ask254.9
volume0
Intrest1
Strike
1840
1840
Last Price5.53May 05, 2025
Change
00%
Bid0.8
Ask9.3
volume0
Intrest17
Last Price122.79Apr 30, 2025
Change
00%
Bid240
Ask245
volume0
Intrest2
Strike
1850
1850
Last Price4.5May 05, 2025
Change
00%
Bid1.25
Ask8.8
volume0
Intrest92
Last Price153.6Apr 30, 2025
Change
00%
Bid230
Ask235.4
volume0
Intrest1
Strike
1860
1860
Last Price5May 05, 2025
Change
00%
Bid1.75
Ask7
volume0
Intrest21
Last Price97.85Apr 22, 2025
Change
00%
Bid221
Ask227.4
volume0
Intrest3
Strike
1870
1870
Last Price5.5May 05, 2025
Change
00%
Bid4.3
Ask7.4
volume0
Intrest17
Last Price139Apr 30, 2025
Change
00%
Bid212
Ask216.6
volume0
Intrest6
Strike
1880
1880
Last Price105Mar 26, 2025
Change
00%
Bid3
Ask8.9
volume0
Intrest0
Last Price87.7Apr 22, 2025
Change
00%
Bid202
Ask208.9
volume0
Intrest2
Strike
1890
1890
Last Price14.65May 02, 2025
Change
00%
Bid3.7
Ask8.9
volume0
Intrest7
Last Price202May 05, 2025
Change
00%
Bid193
Ask199.3
volume0
Intrest7
Strike
1900
1900
Last Price6.93May 05, 2025
Change
00%
Bid4.5
Ask9.9
volume0
Intrest32
Last Price182May 05, 2025
Change
00%
Bid184
Ask190
volume0
Intrest2
Strike
1910
1910
Last Price11.8May 02, 2025
Change
00%
Bid5.3
Ask11.7
volume0
Intrest3
Last Price106.69Apr 17, 2025
Change
00%
Bid176
Ask181.9
volume0
Intrest6
Strike
1920
1920
Last Price7.25May 05, 2025
Change
00%
Bid7
Ask13.1
volume0
Intrest8
Last Price180May 05, 2025
Change
00%
Bid167
Ask172.3
volume0
Intrest2
Strike
1930
1930
Last Price8.77May 05, 2025
Change
00%
Bid8
Ask13.8
volume0
Intrest2
Last Price128.1May 01, 2025
Change
00%
Bid158
Ask163.6
volume0
Intrest1
Strike
1940
1940
Last Price13May 05, 2025
Change
00%
Bid9
Ask15.4
volume0
Intrest10
Last Price114.83May 05, 2025
Change
00%
Bid150
Ask155.6
volume0
Intrest15
Strike
1950
1950
Last Price20.6May 02, 2025
Change
00%
Bid11
Ask15.7
volume0
Intrest12
Last Price148.9May 05, 2025
Change
00%
Bid141
Ask147.5
volume0
Intrest2
Strike
1960
1960
Last Price15.5May 05, 2025
Change
00%
Bid12
Ask19.6
volume0
Intrest8
Last Price96May 02, 2025
Change
00%
Bid125
Ask131.2
volume0
Intrest4
Strike
1980
1980
Last Price17May 05, 2025
Change
00%
Bid16
Ask23.4
volume0
Intrest9
Last Price116.25May 05, 2025
Change
00%
Bid109
Ask113.3
volume0
Intrest17
Strike
2000
2000
Last Price16.89May 05, 2025
Change
00%
Bid21
Ask26.6
volume0
Intrest3
Last Price42.84Apr 30, 2025
Change
00%
Bid94
Ask99.9
volume0
Intrest6
Strike
2020
2020
Last Price22.65May 05, 2025
Change
00%
Bid25
Ask32.8
volume0
Intrest5
Last Price67.45May 02, 2025
Change
00%
Bid80
Ask86.2
volume0
Intrest12
Strike
2040
2040
Last Price24.05May 05, 2025
Change
00%
Bid31.1
Ask39.3
volume0
Intrest4
Last Price68.9May 05, 2025
Change
00%
Bid67
Ask74.1
volume0
Intrest33
Strike
2060
2060
Last Price33.8May 05, 2025
Change
00%
Bid39.4
Ask47.1
volume0
Intrest3
Last Price46.8May 02, 2025
Change
00%
Bid55.3
Ask62.9
volume0
Intrest39
Strike
2080
2080
Last Price41.65May 05, 2025
Change
00%
Bid48.2
Ask56
volume0
Intrest1
Last Price48.25May 05, 2025
Change
00%
Bid45.7
Ask52
volume0
Intrest21
Strike
2100
2100
Last Price50.77May 05, 2025
Change
00%
Bid58.7
Ask65
volume0
Intrest4
Last Price43May 05, 2025
Change
00%
Bid36.7
Ask43
volume0
Intrest4
Strike
2120
2120
Last Price-
Change
-
Bid69.8
Ask75
volume0
Intrest0
Last Price30May 05, 2025
Change
00%
Bid30
Ask34.9
volume0
Intrest103
Strike
2140
2140
Last Price-
Change
-
Bid81.2
Ask87
volume0
Intrest0
Last Price24.68May 05, 2025
Change
00%
Bid21.2
Ask28
volume0
Intrest34
Strike
2160
2160
Last Price330.1Apr 11, 2025
Change
00%
Bid94
Ask100
volume0
Intrest5
Last Price11.55May 02, 2025
Change
00%
Bid14.9
Ask21.7
volume0
Intrest4
Strike
2180
2180
Last Price-
Change
-
Bid107.8
Ask114
volume0
Intrest0
Last Price12.49May 05, 2025
Change
00%
Bid9.8
Ask14.7
volume0
Intrest35
Strike
2200
2200
Last Price312Mar 26, 2025
Change
00%
Bid122.4
Ask129
volume0
Intrest2
Last Price4.4May 01, 2025
Change
00%
Bid6
Ask12.1
volume0
Intrest13
Strike
2220
2220
Last Price262.6Apr 30, 2025
Change
00%
Bid138.9
Ask145
volume0
Intrest1
Last Price5.49May 05, 2025
Change
00%
Bid2.1
Ask8.5
volume0
Intrest8
Strike
2240
2240
Last Price320Apr 25, 2025
Change
00%
Bid156
Ask163
volume0
Intrest1
Last Price3.22May 05, 2025
Change
00%
Bid0.8
Ask4.9
volume0
Intrest6
Strike
2260
2260
Last Price303.8Apr 30, 2025
Change
00%
Bid173.1
Ask181
volume0
Intrest1
Last Price4Apr 29, 2025
Change
00%
Bid-
Ask5.9
volume0
Intrest25
Strike
2280
2280
Last Price323.7Apr 30, 2025
Change
00%
Bid192.4
Ask199
volume0
Intrest0
Last Price3Apr 28, 2025
Change
00%
Bid-
Ask5.5
volume0
Intrest8
Strike
2300
2300
Last Price290Apr 30, 2025
Change
00%
Bid212
Ask219
volume0
Intrest0
Last Price3.17Apr 29, 2025
Change
00%
Bid-
Ask5
volume0
Intrest3
Strike
2320
2320
Last Price-
Change
-
Bid231.8
Ask238
volume0
Intrest0
Last Price2.86Apr 29, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest4
Strike
2340
2340
Last Price412Apr 15, 2025
Change
00%
Bid251.8
Ask258
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
2360
2360
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
