Cboe Global Markets

FICO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Fair Isaac Corporation (fico)

2025-08-22 15:59:58 ET (Delayed)
Bid: 
1415.9
Ask: 
1430
Vol: 
275,560
Last: 
1,415.9
Change: 
+54.18 (+3.8265%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FICO 1390.000
75
+31.55
63.8
73.7
3
0.35
0.5918
0.0027
14
FICO 1400.000
62.5
+23.1
57.9
67.8
5
0.35
0.5642
0.0028
60
FICO 1410.000
54.33
+19.08
52.4
62.4
4
0.35
0.536
0.0028
13
FICO 1420.000
64.2
+32.6
47.8
57.8
19
0.35
0.5074
0.0029
23
FICO 1430.000
48.53
+20.03
42
51.9
29
0.34
0.4786
0.0029
20
FICO 1440.000
44.7
+17.15
37.3
47.3
18
0.34
0.4497
0.0029
86
Fri Sep 19 2025
Strike
FICO 1390.000
FICO 1400.000
FICO 1410.000
FICO 1420.000
FICO 1430.000
FICO 1440.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FICO 1390.000
45.01
-31.04
39.6
49.5
20
0.36
-0.4083
0.0028
20
FICO 1400.000
49.61
-29.39
46.2
50.5
20
0.36
-0.4361
0.0028
19
FICO 1410.000
51.2
-35
45.7
54.9
3
0.35
-0.4646
0.0029
2
FICO 1420.000
51.11
-43.09
50
59.5
11
0.36
-0.4934
0.0029
17
FICO 1430.000
60.9
-40
57.2
67.1
1
0.35
-0.5224
0.0029
1
FICO 1440.000
63.34
-42.86
62.9
72.9
2
0.35
-0.5516
0.0029
8
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.