$1894.19
-6.35-0.33%
At close: -
$1894.19
0.000.00%
After Hours: 4:02 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 Price579.7Dec 31, 2024
Change
00%
Bid474.6
Ask484.4
volume0
Intrest2
Strike
1420
1420
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price459.6Jan 17, 2025
Change
00%
Bid455.2
Ask465
volume0
Intrest2
Strike
1440
1440
Last Price1.3Jan 21, 2025
Change
0.330%
Bid0.05
Ask5.6
volume9
Intrest1
Last Price540.2Dec 31, 2024
Change
00%
Bid434.9
Ask444.9
volume0
Intrest2
Strike
1460
1460
Last Price2.4Jan 21, 2025
Change
1.65220%
Bid0.05
Ask6.2
volume1
Intrest1
Last Price520.9Dec 31, 2024
Change
00%
Bid415.4
Ask425.4
volume0
Intrest1
Strike
1480
1480
Last Price-
Change
-
Bid0.05
Ask6.8
volume0
Intrest0
Last Price401.4Jan 17, 2025
Change
00%
Bid396.8
Ask406.8
volume0
Intrest3
Strike
1500
1500
Last Price4.74Jan 17, 2025
Change
00%
Bid0.2
Ask7.1
volume0
Intrest2
Last Price419.2Jan 07, 2025
Change
00%
Bid377.8
Ask387.8
volume0
Intrest2
Strike
1520
1520
Last Price3.7Jan 17, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid357.6
Ask367.6
volume0
Intrest0
Strike
1540
1540
Last Price2Jan 16, 2025
Change
00%
Bid0.05
Ask8.2
volume0
Intrest1
Last Price528.47Dec 19, 2024
Change
00%
Bid347.8
Ask357.8
volume0
Intrest3
Strike
1550
1550
Last Price4.5Jan 21, 2025
Change
00%
Bid1.3
Ask8.8
volume1
Intrest2
Last Price-
Change
-
Bid338.7
Ask348.7
volume0
Intrest0
Strike
1560
1560
Last Price4.2Jan 17, 2025
Change
00%
Bid2.9
Ask9.3
volume0
Intrest12
Last Price-
Change
-
Bid320
Ask330
volume0
Intrest0
Strike
1580
1580
Last Price7.3Jan 10, 2025
Change
00%
Bid2.55
Ask9.7
volume0
Intrest3
Last Price301.2Jan 21, 2025
Change
460.9660.48%
Bid301.4
Ask311.4
volume3
Intrest3
Strike
1600
1600
Last Price9.3Jan 17, 2025
Change
00%
Bid3.4
Ask9.2
volume0
Intrest1
Last Price-
Change
-
Bid283.2
Ask293.2
volume0
Intrest0
Strike
1620
1620
Last Price-
Change
-
Bid4.9
Ask12
volume0
Intrest0
Last Price305.9Jan 17, 2025
Change
00%
Bid264.9
Ask274.9
volume0
Intrest1
Strike
1640
1640
Last Price8.8Jan 06, 2025
Change
00%
Bid6.8
Ask13.9
volume0
Intrest1
Last Price361.8Jan 15, 2025
Change
00%
Bid255.7
Ask265.7
volume0
Intrest2
Strike
1650
1650
Last Price12.65Jan 21, 2025
Change
0.151.2%
Bid7.7
Ask14.7
volume2
Intrest3
Last Price562Dec 11, 2024
Change
00%
Bid247.2
Ask257.2
volume0
Intrest1
Strike
1660
1660
Last Price4.05Jan 15, 2025
Change
00%
Bid10.2
Ask15.9
volume0
Intrest3
Last Price-
Change
-
Bid229.5
Ask239.5
volume0
Intrest0
Strike
1680
1680
Last Price16.5Jan 21, 2025
Change
1.49.27%
Bid11
Ask20.1
volume1
Intrest4
Last Price477Dec 17, 2024
Change
00%
Bid212.6
Ask222.3
volume0
Intrest1
Strike
1700
1700
Last Price16Jan 21, 2025
Change
6.629.2%
Bid14.3
Ask22
volume15
Intrest13
Last Price257.5Jan 06, 2025
Change
00%
Bid196.8
Ask206.8
volume0
Intrest1
Strike
1720
1720
Last Price15.5Jan 14, 2025
Change
00%
Bid17
Ask25.2
volume0
Intrest2
Last Price622.7Nov 27, 2024
Change
00%
Bid180.4
Ask190.4
volume0
Intrest2
Strike
1740
1740
Last Price29.85Jan 17, 2025
Change
00%
Bid21
Ask29.7
volume0
Intrest7
Last Price198Jan 13, 2025
Change
00%
Bid172.9
Ask182.9
volume0
Intrest4
Strike
1750
1750
Last Price-
Change
-
Bid24
Ask32.4
volume0
Intrest0
Last Price287.8Jan 16, 2025
Change
00%
Bid165.6
Ask175.6
volume0
Intrest1
Strike
1760
1760
Last Price28.5Jan 17, 2025
Change
00%
Bid26
Ask32.4
volume0
Intrest1
Last Price168.1Jan 21, 2025
Change
-
Bid150.8
Ask160.6
volume2
Intrest0
Strike
1780
1780
Last Price26.25Jan 17, 2025
Change
00%
Bid31
Ask38.9
volume0
Intrest74
Last Price140Jan 21, 2025
Change
209.559.94%
Bid136.4
Ask146.4
volume1
Intrest1
Strike
1800
1800
Last Price45.5Jan 21, 2025
Change
5.310.43%
Bid37
Ask46
volume11
Intrest120
Last Price-
Change
-
Bid123.1
Ask133.1
volume0
Intrest0
Strike
1820
1820
Last Price49Jan 21, 2025
Change
0.681.37%
Bid44
Ask52.7
volume40
Intrest70
Last Price213Jan 15, 2025
Change
00%
Bid110.7
Ask120.7
volume0
Intrest3
Strike
1840
1840
Last Price53.52Jan 17, 2025
Change
00%
Bid51
Ask60
volume0
Intrest2
Last Price106.28Jan 21, 2025
Change
196.5264.9%
Bid105.1
Ask115.1
volume4
Intrest3
Strike
1850
1850
Last Price63Jan 21, 2025
Change
20.1747.09%
Bid55
Ask63.7
volume1
Intrest10
Last Price128.2Jan 17, 2025
Change
00%
Bid99
Ask108
volume0
Intrest1
Strike
1860
1860
Last Price71Jan 21, 2025
Change
1.52.07%
Bid59
Ask67.9
volume19
Intrest32
Last Price102Jan 21, 2025
Change
22%
Bid88.5
Ask97
volume12
Intrest5
Strike
1880
1880
Last Price69.5Jan 21, 2025
Change
10.1612.75%
Bid68
Ask77
volume13
Intrest19
Last Price88.57Jan 21, 2025
Change
5.126.14%
Bid78
Ask86.8
volume13
Intrest5
Strike
1900
1900
Last Price85.59Jan 21, 2025
Change
6.247.86%
Bid78
Ask86
volume1
Intrest27
Last Price75.5Jan 21, 2025
Change
3.954.97%
Bid68
Ask77
volume3
Intrest5
Strike
1920
1920
Last Price88.41Jan 21, 2025
Change
9.9712.71%
Bid88
Ask96
volume20
Intrest30
Last Price63.1Jan 21, 2025
Change
2.544.19%
Bid60.6
Ask68
volume3
Intrest6
Strike
1940
1940
Last Price103.5Jan 21, 2025
Change
28.9238.78%
Bid99
Ask107
volume3
Intrest14
Last Price59.15Jan 21, 2025
Change
2.794.95%
Bid55.2
Ask64
volume2
Intrest4
Strike
1950
1950
Last Price80.6Jan 17, 2025
Change
00%
Bid105.3
Ask115.3
volume0
Intrest4
Last Price80.32Jan 14, 2025
Change
00%
Bid51.2
Ask60
volume0
Intrest1
Strike
1960
1960
Last Price75.8Jan 16, 2025
Change
00%
Bid111
Ask121
volume0
Intrest9
Last Price48.45Jan 21, 2025
Change
8.7515.3%
Bid44
Ask53
volume6
Intrest10
Strike
1980
1980
Last Price108.25Jan 17, 2025
Change
00%
Bid124
Ask134
volume0
Intrest19
Last Price37.55Jan 17, 2025
Change
00%
Bid37.4
Ask46
volume0
Intrest8
Strike
2000
2000
Last Price147.13Jan 17, 2025
Change
00%
Bid137.4
Ask147.4
volume0
Intrest75
Last Price38Jan 21, 2025
Change
3.29.2%
Bid35.4
Ask43
volume1
Intrest2
Strike
2010
2010
Last Price136.3Jan 10, 2025
Change
00%
Bid144.9
Ask154
volume0
Intrest12
Last Price32.45Jan 17, 2025
Change
00%
Bid31.9
Ask40
volume0
Intrest4
Strike
2020
2020
Last Price87.74Jan 15, 2025
Change
00%
Bid152.9
Ask162.8
volume0
Intrest10
Last Price87.1Jan 16, 2025
Change
00%
Bid29.8
Ask38
volume0
Intrest3
Strike
2030
2030
Last Price87.2Jan 15, 2025
Change
00%
Bid159.5
Ask169.5
volume0
Intrest3
Last Price80.71Jan 16, 2025
Change
00%
Bid29.3
Ask35
volume0
Intrest6
Strike
2040
2040
Last Price162.11Jan 10, 2025
Change
00%
Bid166.2
Ask176.2
volume0
Intrest1
Last Price27.75Jan 21, 2025
Change
1.857.14%
Bid25.5
Ask33
volume12
Intrest59
Strike
2050
2050
Last Price-
Change
-
Bid175
Ask185
volume0
Intrest0
Last Price26Jan 17, 2025
Change
00%
Bid23.3
Ask31
volume0
Intrest6
Strike
2060
2060
Last Price98.8Jan 16, 2025
Change
00%
Bid182.6
Ask192.6
volume0
Intrest2
Last Price28.96Jan 17, 2025
Change
00%
Bid20.6
Ask29
volume0
Intrest3
Strike
2070
2070
Last Price-
Change
-
Bid191
Ask201
volume0
Intrest0
Last Price40.3Jan 07, 2025
Change
00%
Bid19.2
Ask27
volume0
Intrest4
Strike
2080
2080
Last Price125Dec 27, 2024
Change
00%
Bid199.9
Ask209.5
volume0
Intrest1
Last Price23.67Jan 17, 2025
Change
00%
Bid17.2
Ask25.9
volume0
Intrest13
Strike
2090
2090
Last Price132.4Dec 20, 2024
Change
00%
Bid208.4
Ask218.4
volume0
Intrest1
Last Price23.73Jan 21, 2025
Change
6.1334.83%
Bid15.9
Ask24
volume63
Intrest9
Strike
2100
2100
Last Price216.1Jan 13, 2025
Change
00%
Bid216.6
Ask226.6
volume0
Intrest6
Last Price19Jan 21, 2025
Change
3363.46%
Bid14.7
Ask23
volume1
Intrest2
Strike
2110
2110
Last Price130.8Dec 20, 2024
Change
00%
Bid225.9
Ask235.9
volume0
Intrest1
Last Price17.5Jan 21, 2025
Change
11.8540.37%
Bid13.7
Ask21
volume1
Intrest2
Strike
2120
2120
Last Price251.5Jan 21, 2025
Change
35.516.44%
Bid234.3
Ask244.3
volume5
Intrest6
Last Price14.9Jan 17, 2025
Change
00%
Bid12.5
Ask19.8
volume0
Intrest7
Strike
2130
2130
Last Price260.85Jan 21, 2025
Change
79.7544.04%
Bid242.8
Ask252.8
volume5
Intrest5
Last Price14Jan 17, 2025
Change
00%
Bid10.6
Ask19
volume0
Intrest3
Strike
2140
2140
Last Price136.5Dec 23, 2024
Change
00%
Bid252.2
Ask262.2
volume0
Intrest24
Last Price11.71Jan 17, 2025
Change
00%
Bid9.4
Ask18
volume0
Intrest54
Strike
2150
2150
Last Price196Dec 31, 2024
Change
00%
Bid260.8
Ask270.8
volume0
Intrest1
Last Price27.3Jan 16, 2025
Change
00%
Bid8.6
Ask16.9
volume0
Intrest0
Strike
2160
2160
Last Price252.7Jan 17, 2025
Change
00%
Bid270.1
Ask280.1
volume0
Intrest4
Last Price29Jan 08, 2025
Change
00%
Bid7.4
Ask16
volume0
Intrest2
Strike
2170
2170
Last Price-
Change
-
Bid279.7
Ask289.5
volume0
Intrest0
Last Price133.4Dec 16, 2024
Change
00%
Bid8.2
Ask14.9
volume0
Intrest1
Strike
2180
2180
Last Price260Jan 14, 2025
Change
00%
Bid288.7
Ask298.6
volume0
Intrest17
Last Price10.33Jan 21, 2025
Change
-
Bid5.7
Ask13.9
volume1
Intrest0
Strike
2190
2190
Last Price-
Change
-
Bid298
Ask308
volume0
Intrest0
Last Price8Jan 17, 2025
Change
00%
Bid6.3
Ask13.8
volume0
Intrest269
Strike
2200
2200
Last Price131.2Dec 16, 2024
Change
00%
Bid307
Ask317
volume0
Intrest2
Last Price-
Change
-
Bid4.2
Ask13
volume0
Intrest0
Strike
2210
2210
Last Price288.5Jan 07, 2025
Change
00%
Bid316.5
Ask326.4
volume0
Intrest2
Last Price19.2Jan 14, 2025
Change
00%
Bid3.7
Ask13
volume0
Intrest4
Strike
2220
2220
Last Price84.4Dec 02, 2024
Change
00%
Bid326.4
Ask336.4
volume0
Intrest4
Last Price9Jan 17, 2025
Change
00%
Bid3.7
Ask11.7
volume0
Intrest2
Strike
2230
2230
Last Price-
Change
-
Bid336.2
Ask346.1
volume0
Intrest0
Last Price6.75Jan 21, 2025
Change
44.4186.81%
Bid2.4
Ask11
volume5
Intrest6
Strike
2240
2240
Last Price-
Change
-
Bid345.1
Ask355.1
volume0
Intrest0
Last Price6.3Jan 21, 2025
Change
11.8765.33%
Bid3.4
Ask10.3
volume5
Intrest9
Strike
2250
2250
Last Price113Nov 08, 2024
Change
00%
Bid354.9
Ask364.9
volume0
Intrest1
Last Price6Jan 17, 2025
Change
00%
Bid4.9
Ask10
volume0
Intrest13
Strike
2260
2260
Last Price106.28Dec 02, 2024
Change
00%
Bid364.8
Ask374.7
volume0
Intrest8
Last Price4.25Jan 21, 2025
Change
7.0162.26%
Bid2
Ask9.8
volume15
Intrest1
Strike
2270
2270
Last Price211.5Dec 24, 2024
Change
00%
Bid373.9
Ask383.9
volume0
Intrest2
Last Price10.47Jan 10, 2025
Change
00%
Bid0.7
Ask9.8
volume0
Intrest4
Strike
2280
2280
Last Price114.58Dec 02, 2024
Change
00%
Bid384.1
Ask394.1
volume0
Intrest7
Last Price-
Change
-
Bid0.45
Ask9.9
volume0
Intrest0
Strike
2290
2290
Last Price-
Change
-
Bid394.3
Ask404.3
volume0
Intrest0
Last Price4.77Jan 17, 2025
Change
00%
Bid0.5
Ask9
volume0
Intrest5
Strike
2300
2300
Last Price377.1Jan 17, 2025
Change
00%
Bid404
Ask414
volume0
Intrest3
Last Price4.02Jan 21, 2025
Change
0.020.5%
Bid1.75
Ask8.7
volume1
Intrest4
Strike
2320
2320
Last Price370Jan 07, 2025
Change
00%
Bid423.1
Ask433.1
volume0
Intrest4
Last Price8.83Jan 16, 2025
Change
00%
Bid0.95
Ask7.8
volume0
Intrest6
Strike
2340
2340
Last Price124.4Dec 06, 2024
Change
00%
Bid443
Ask453
volume0
Intrest3
Last Price20.23Dec 27, 2024
Change
00%
Bid0.05
Ask7.6
volume0
Intrest1
Strike
2350
2350
Last Price385.8Jan 03, 2025
Change
00%
Bid451.5
Ask461
volume0
Intrest1
Last Price5.41Jan 13, 2025
Change
00%
Bid0.05
Ask7.6
volume0
Intrest12
Strike
2360
2360
Last Price408.9Jan 07, 2025
Change
00%
Bid462.9
Ask472.9
volume0
Intrest1
Last Price6.8Jan 16, 2025
Change
00%
Bid0.05
Ask7
volume0
Intrest8
Strike
2380
2380
Last Price428.5Jan 07, 2025
Change
00%
Bid482.4
Ask492.4
volume0
Intrest6
Last Price3.47Jan 17, 2025
Change
00%
Bid0.05
Ask6.7
volume0
Intrest7
Strike
2400
2400
Last Price473.5Jan 17, 2025
Change
00%
Bid502.3
Ask512.3
volume0
Intrest4
Last Price31.72Dec 18, 2024
Change
00%
Bid0.05
Ask6.8
volume0
Intrest3
Strike
2420
2420
Last Price509.5Jan 17, 2025
Change
00%
Bid522.7
Ask532.7
volume0
Intrest1
Last Price43.77Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest100
Strike
2440
2440
Last Price-
Change
-
Bid542.6
Ask552.6
volume0
Intrest0
Last Price47Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
2450
2450
Last Price566.7Jan 17, 2025
Change
00%
Bid552.9
Ask562.9
volume0
Intrest0
Last Price3Jan 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
2460
2460
Last Price-
Change
-
Bid562.8
Ask572.8
volume0
Intrest0
Last Price58.73Dec 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
2480
2480
Last Price545.5Jan 07, 2025
Change
00%
Bid582.3
Ask592.3
volume0
Intrest0
Last Price1.71Jan 21, 2025
Change
1.5747.87%
Bid1.75
Ask5.9
volume12
Intrest6
Strike
2500
2500
Last Price608.5Jan 17, 2025
Change
00%
Bid602.3
Ask612.3
volume0
Intrest0
Last Price1.25Jan 21, 2025
Change
2.0762.35%
Bid1
Ask4.6
volume6
Intrest2
Strike
2550
2550
Last Price273Nov 27, 2024
Change
00%
Bid652.3
Ask662.3
volume0
Intrest0
Last Price1.3Jan 21, 2025
Change
8.4586.67%
Bid0.05
Ask5.4
volume8
Intrest6
Strike
2600
2600
Last Price-
Change
-
Bid702.6
Ask712.6
volume0
Intrest0
Last Price59.82Nov 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest63
Strike
2650
2650
Last Price683.2Jan 03, 2025
Change
00%
Bid752.8
Ask762.8
volume0
Intrest0
Last Price0.8Jan 21, 2025
Change
00%
Bid-
Ask1
volume81
Intrest223
Strike
2700
2700
Last Price696.6Jan 15, 2025
Change
00%
Bid802.8
Ask812.8
volume0
Intrest0
Last Price42.6Nov 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
2750
2750
Last Price691.4Dec 20, 2024
Change
00%
Bid852.8
Ask862.8
volume0
Intrest0
Last Price0.5Jan 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
2800
2800
Last Price-
Change
-
Bid902.6
Ask912.6
volume0
Intrest0
Last Price0.65Jan 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
2900
2900
Last Price604.3Dec 09, 2024
Change
00%
Bid1002.8
Ask1012.8
volume0
Intrest0
Last Price0.7Jan 02, 2025
Change
00%
Bid0.1
Ask3.4
volume0
Intrest25
Strike
3000
3000
Last Price703.9Dec 09, 2024
Change
00%
Bid1102.7
Ask1112.7
volume0
Intrest0
Last Price0.4Jan 21, 2025
Change
0.1223.08%
Bid-
Ask2.9
volume7
Intrest10
Strike
3100
3100
Last Price-
Change
-
Bid1202.6
Ask1212.6
volume0
Intrest0