$1585.36
18.461.18%
À la fermeture: -
$1585.36
0.000.00%
Après les heures de négociation: 4:07 PM EDT
Comments
Loading...
Fair Isaac (NYSE:FICO) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Fair Isaac à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Fair Isaac..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid583.2
Ask597.8
volume0
Intrest0
Strike
1000
1000
Last Price7.03Oct 22, 2025
Change
-0%
Bid-
Ask13.9
volume0
Intrest10
Last Price-
Change
-
Bid561.2
Ask578
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid-
Ask14
volume0
Intrest0
Last Price569.5Oct 14, 2025
Change
-0%
Bid543.6
Ask557.8
volume0
Intrest1
Strike
1040
1040
Last Price-
Change
-
Bid-
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid523.9
Ask538
volume0
Intrest0
Strike
1060
1060
Last Price0.69Oct 30, 2025
Change
0.2627.37%
Bid-
Ask1.2
volume1
Intrest11
Last Price-
Change
-
Bid504.1
Ask518
volume0
Intrest0
Strike
1080
1080
Last Price3.12Oct 21, 2025
Change
-0%
Bid-
Ask14.2
volume0
Intrest1
Last Price510.8Oct 14, 2025
Change
-0%
Bid483.7
Ask498
volume0
Intrest1
Strike
1100
1100
Last Price7.23Oct 22, 2025
Change
-0%
Bid-
Ask14.3
volume0
Intrest4
Last Price-
Change
-
Bid462.4
Ask480
volume0
Intrest0
Strike
1120
1120
Last Price1.69Oct 22, 2025
Change
-0%
Bid-
Ask15.2
volume0
Intrest4
Last Price-
Change
-
Bid445
Ask457.9
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask18.4
volume0
Intrest0
Last Price469.4Oct 17, 2025
Change
-0%
Bid425.8
Ask439.5
volume0
Intrest1
Strike
1160
1160
Last Price3.19Oct 30, 2025
Change
1.1959.5%
Bid-
Ask18.7
volume1
Intrest2
Last Price666.8Oct 02, 2025
Change
-0%
Bid406.2
Ask418.8
volume0
Intrest1
Strike
1180
1180
Last Price3.6Oct 30, 2025
Change
2.17151.75%
Bid-
Ask5
volume1
Intrest18
Last Price-
Change
-
Bid386.7
Ask399.3
volume0
Intrest0
Strike
1200
1200
Last Price2Oct 27, 2025
Change
-0%
Bid0.5
Ask15.3
volume0
Intrest21
Last Price-
Change
-
Bid367
Ask379.9
volume0
Intrest0
Strike
1220
1220
Last Price12.2Oct 30, 2025
Change
10.11483.73%
Bid0.6
Ask12.7
volume1
Intrest3
Last Price-
Change
-
Bid347.7
Ask360.6
volume0
Intrest0
Strike
1240
1240
Last Price13.8Sep 26, 2025
Change
-0%
Bid0.05
Ask17.7
volume0
Intrest1
Last Price373.5Oct 17, 2025
Change
-0%
Bid328.5
Ask341.5
volume0
Intrest1
Strike
1260
1260
Last Price4.9Oct 30, 2025
Change
4.8549.74%
Bid0.1
Ask18.5
volume1
Intrest29
Last Price571.4Oct 02, 2025
Change
-0%
Bid309.8
Ask322.5
volume0
Intrest3
Strike
1280
1280
Last Price8.38Oct 24, 2025
Change
-0%
Bid0.6
Ask13.9
volume0
Intrest12
Last Price626.6Oct 02, 2025
Change
-0%
Bid288.4
Ask305.9
volume0
Intrest6
Strike
1300
1300
Last Price5.57Oct 24, 2025
Change
-0%
Bid1.6
Ask17.3
volume0
Intrest24
Last Price518.2Oct 02, 2025
Change
-0%
Bid271.4
Ask286
volume0
Intrest1
Strike
1320
1320
Last Price13.1Oct 21, 2025
Change
-0%
Bid2.85
Ask17.7
volume0
Intrest13
Last Price474.3Oct 08, 2025
Change
-0%
Bid251.1
Ask270
volume0
Intrest2
Strike
1340
1340
Last Price12.2Oct 21, 2025
Change
-0%
Bid8
Ask18
volume0
Intrest10
Last Price211.5Sep 26, 2025
Change
-0%
Bid235.3
Ask250
volume0
Intrest1
Strike
1360
1360
Last Price8.62Oct 29, 2025
Change
-0%
Bid6.2
Ask20.2
volume0
Intrest21
Last Price210.5Oct 22, 2025
Change
-0%
Bid216.1
Ask234.4
volume0
Intrest1
Strike
1380
1380
Last Price18.3Oct 22, 2025
Change
-0%
Bid10.1
Ask24
volume0
Intrest46
Last Price189.5Oct 22, 2025
Change
-0%
Bid201.4
Ask215.7
volume0
Intrest10
Strike
1400
1400
Last Price17.8Oct 29, 2025
Change
-0%
Bid11.2
Ask20
volume0
Intrest94
Last Price212.45Oct 30, 2025
Change
41.8524.53%
Bid185.1
Ask199.4
volume1
Intrest1
Strike
1420
1420
Last Price18.22Oct 29, 2025
Change
-0%
Bid14.9
Ask26.2
volume0
Intrest35
Last Price226.85Oct 16, 2025
Change
-0%
Bid178.4
Ask191.9
volume0
Intrest1
Strike
1430
1430
Last Price20.1Oct 30, 2025
Change
5.421.18%
Bid18.3
Ask28
volume3
Intrest28
Last Price-
Change
-
Bid169.5
Ask183.7
volume0
Intrest0
Strike
1440
1440
Last Price12.23Oct 28, 2025
Change
-0%
Bid19
Ask32.4
volume0
Intrest16
Last Price421.68Oct 03, 2025
Change
-0%
Bid159.2
Ask177.9
volume0
Intrest4
Strike
1450
1450
Last Price30Oct 29, 2025
Change
-0%
Bid22
Ask31.8
volume0
Intrest62
Last Price161.3Oct 21, 2025
Change
-0%
Bid154.4
Ask169.1
volume0
Intrest0
Strike
1460
1460
Last Price20.6Oct 29, 2025
Change
-0%
Bid24.2
Ask36.1
volume0
Intrest7
Last Price393Oct 07, 2025
Change
-0%
Bid147.2
Ask161.8
volume0
Intrest6
Strike
1470
1470
Last Price27.8Oct 30, 2025
Change
10.6962.48%
Bid27.8
Ask37.5
volume2
Intrest69
Last Price-
Change
-
Bid140.2
Ask153.8
volume0
Intrest0
Strike
1480
1480
Last Price32Oct 30, 2025
Change
16.54106.99%
Bid29.8
Ask39.8
volume25
Intrest53
Last Price163.7Oct 30, 2025
Change
328.966.77%
Bid133.4
Ask148
volume3
Intrest1
Strike
1490
1490
Last Price36.02Oct 30, 2025
Change
17.4593.97%
Bid34.5
Ask44.5
volume12
Intrest65
Last Price265Oct 08, 2025
Change
-0%
Bid126.7
Ask141.4
volume0
Intrest20
Strike
1500
1500
Last Price40.9Oct 30, 2025
Change
3.187.21%
Bid36.3
Ask45
volume5
Intrest58
Last Price-
Change
-
Bid120.2
Ask134
volume0
Intrest0
Strike
1510
1510
Last Price37.76Oct 30, 2025
Change
16.2175.22%
Bid40.4
Ask50.4
volume1
Intrest28
Last Price380.9Oct 02, 2025
Change
-0%
Bid113.9
Ask127.4
volume0
Intrest9
Strike
1520
1520
Last Price49.01Oct 30, 2025
Change
0.791.59%
Bid45.6
Ask53.8
volume1
Intrest29
Last Price325.35Oct 02, 2025
Change
-0%
Bid109.7
Ask118.9
volume0
Intrest12
Strike
1530
1530
Last Price51.57Oct 30, 2025
Change
7.6217.34%
Bid50.1
Ask57.9
volume2
Intrest7
Last Price130.9Oct 30, 2025
Change
150.353.45%
Bid103.9
Ask112.6
volume2
Intrest5
Strike
1540
1540
Last Price44Oct 30, 2025
Change
1.132.5%
Bid54.1
Ask61.6
volume9
Intrest37
Last Price124.6Oct 29, 2025
Change
-0%
Bid97.7
Ask109.4
volume0
Intrest10
Strike
1550
1550
Last Price62.62Oct 29, 2025
Change
-0%
Bid58.1
Ask67.2
volume0
Intrest27
Last Price120Oct 29, 2025
Change
-0%
Bid92.5
Ask100.6
volume0
Intrest7
Strike
1560
1560
Last Price63.1Oct 30, 2025
Change
28.9584.77%
Bid61.9
Ask71.3
volume3
Intrest43
Last Price109.7Oct 30, 2025
Change
29.737.13%
Bid85.5
Ask100
volume1
Intrest16
Strike
1570
1570
Last Price70.42Oct 30, 2025
Change
0.771.11%
Bid67.4
Ask75.9
volume3
Intrest43
Last Price85.49Oct 30, 2025
Change
0.180.21%
Bid79.5
Ask93.5
volume7
Intrest43
Strike
1580
1580
Last Price72.4Oct 30, 2025
Change
8.8313.89%
Bid71.2
Ask84
volume4
Intrest106
Last Price78.43Oct 30, 2025
Change
7.879.12%
Bid74.5
Ask84.3
volume6
Intrest56
Strike
1590
1590
Last Price80.35Oct 30, 2025
Change
39.2295.36%
Bid73.7
Ask84.7
volume2
Intrest68
Last Price94.44Oct 30, 2025
Change
2.442.65%
Bid71.3
Ask82.6
volume4
Intrest27
Strike
1600
1600
Last Price82.3Oct 30, 2025
Change
4.355.02%
Bid82.7
Ask92.4
volume4
Intrest45
Last Price72.85Oct 30, 2025
Change
5.017.39%
Bid66.4
Ask75
volume11
Intrest88
Strike
1610
1610
Last Price72.12Oct 30, 2025
Change
4.355.69%
Bid84
Ask96.2
volume2
Intrest125
Last Price74.86Oct 30, 2025
Change
46.8238.48%
Bid61.9
Ask75.9
volume1
Intrest27
Strike
1620
1620
Last Price84.93Oct 30, 2025
Change
3.814.7%
Bid92.4
Ask103.3
volume2
Intrest49
Last Price70.22Oct 30, 2025
Change
13.9124.7%
Bid57.4
Ask68.2
volume3
Intrest41
Strike
1630
1630
Last Price84.2Oct 30, 2025
Change
25.7744.1%
Bid94.9
Ask107.4
volume4
Intrest38
Last Price86.07Oct 24, 2025
Change
-0%
Bid53
Ask63.9
volume0
Intrest48
Strike
1640
1640
Last Price63.8Oct 28, 2025
Change
-0%
Bid102.9
Ask113.3
volume0
Intrest19
Last Price70.3Oct 30, 2025
Change
15.327.82%
Bid47.9
Ask57.5
volume5
Intrest47
Strike
1650
1650
Last Price93.62Oct 30, 2025
Change
0.570.61%
Bid110.3
Ask118.7
volume3
Intrest18
Last Price65.79Oct 30, 2025
Change
25.1727.67%
Bid46.1
Ask56.1
volume1
Intrest78
Strike
1660
1660
Last Price98.03Oct 30, 2025
Change
11.0412.69%
Bid116.4
Ask127.3
volume1
Intrest111
Last Price59.52Oct 30, 2025
Change
20.5425.66%
Bid41.6
Ask53.7
volume3
Intrest51
Strike
1670
1670
Last Price126.42Oct 30, 2025
Change
45.5456.31%
Bid123.2
Ask131.8
volume3
Intrest33
Last Price50.9Oct 30, 2025
Change
32.7339.14%
Bid37.4
Ask51
volume5
Intrest28
Strike
1680
1680
Last Price108.9Oct 29, 2025
Change
-0%
Bid126.2
Ask138.7
volume0
Intrest15
Last Price51.94Oct 30, 2025
Change
31.6437.86%
Bid38
Ask47.8
volume2
Intrest18
Strike
1690
1690
Last Price120.21Oct 30, 2025
Change
40.4150.64%
Bid133.3
Ask147.7
volume10
Intrest42
Last Price44.3Oct 30, 2025
Change
4.79.59%
Bid31.4
Ask41.2
volume10
Intrest42
Strike
1700
1700
Last Price129Oct 23, 2025
Change
-0%
Bid140.4
Ask152.7
volume0
Intrest50
Last Price41.38Oct 30, 2025
Change
10.1832.63%
Bid28.6
Ask35.4
volume11
Intrest91
Strike
1720
1720
Last Price156.57Oct 30, 2025
Change
16.0111.39%
Bid155.2
Ask167.4
volume2
Intrest54
Last Price29.7Oct 30, 2025
Change
1.535.43%
Bid23.7
Ask31
volume16
Intrest41
Strike
1740
1740
Last Price140.27Oct 29, 2025
Change
-0%
Bid171.1
Ask185.1
volume0
Intrest8
Last Price25.4Oct 30, 2025
Change
1.486.19%
Bid19.1
Ask29.1
volume54
Intrest36
Strike
1760
1760
Last Price168.6Oct 17, 2025
Change
-0%
Bid187.3
Ask201.7
volume0
Intrest6
Last Price22.9Oct 30, 2025
Change
2.3811.6%
Bid16
Ask26
volume18
Intrest71
Strike
1780
1780
Last Price202.06Oct 16, 2025
Change
-0%
Bid203.5
Ask218
volume0
Intrest26
Last Price22.03Oct 30, 2025
Change
5.0329.59%
Bid13
Ask21.8
volume13
Intrest160
Strike
1800
1800
Last Price207.44Oct 17, 2025
Change
-0%
Bid220.6
Ask235.3
volume0
Intrest15
Last Price15.71Oct 30, 2025
Change
1.9614.25%
Bid10.3
Ask20.3
volume16
Intrest214
Strike
1820
1820
Last Price217.68Oct 30, 2025
Change
61.3839.27%
Bid238.2
Ask252
volume1
Intrest5
Last Price13.38Oct 30, 2025
Change
14.652.18%
Bid9.7
Ask18.3
volume2
Intrest79
Strike
1840
1840
Last Price235.08Oct 30, 2025
Change
93.4866.02%
Bid256.2
Ask270
volume1
Intrest8
Last Price14.2Oct 30, 2025
Change
1.088.23%
Bid6.4
Ask16.4
volume1
Intrest69
Strike
1860
1860
Last Price137.1Oct 08, 2025
Change
-0%
Bid274.5
Ask288
volume0
Intrest5
Last Price10.72Oct 30, 2025
Change
2.2817.54%
Bid7.5
Ask15.4
volume2
Intrest61
Strike
1880
1880
Last Price137.8Oct 06, 2025
Change
-0%
Bid293.3
Ask306.3
volume0
Intrest3
Last Price8Oct 30, 2025
Change
114.29%
Bid5.3
Ask15.3
volume18
Intrest119
Strike
1900
1900
Last Price294.92Oct 16, 2025
Change
-0%
Bid311.3
Ask325.1
volume0
Intrest8
Last Price8.7Oct 30, 2025
Change
2.745%
Bid5.1
Ask13.9
volume6
Intrest29
Strike
1920
1920
Last Price-
Change
-
Bid331
Ask344
volume0
Intrest0
Last Price7.62Oct 30, 2025
Change
1.4222.9%
Bid3.5
Ask11.5
volume1
Intrest81
Strike
1940
1940
Last Price-
Change
-
Bid349.3
Ask363.2
volume0
Intrest0
Last Price6.53Oct 29, 2025
Change
-0%
Bid0.2
Ask19.7
volume0
Intrest2
Strike
1960
1960
Last Price169.6Oct 02, 2025
Change
-0%
Bid368.6
Ask382
volume0
Intrest1
Last Price5.53Oct 29, 2025
Change
-0%
Bid-
Ask11.3
volume0
Intrest4
Strike
1980
1980
Last Price-
Change
-
Bid388
Ask402
volume0
Intrest0
Last Price9.97Oct 30, 2025
Change
3.0443.87%
Bid0.15
Ask19.6
volume1
Intrest21
Strike
2000
2000
Last Price341.83Oct 24, 2025
Change
-0%
Bid407.4
Ask421.6
volume0
Intrest0
Last Price4.33Oct 21, 2025
Change
-0%
Bid-
Ask19.2
volume0
Intrest5
Strike
2020
2020
Last Price-
Change
-
Bid428.9
Ask441.3
volume0
Intrest0
Last Price66.1Oct 03, 2025
Change
-0%
Bid-
Ask19.2
volume0
Intrest1
Strike
2040
2040
Last Price-
Change
-
Bid445.4
Ask462
volume0
Intrest0
Last Price8.47Oct 30, 2025
Change
1.414.18%
Bid-
Ask19.2
volume1
Intrest6
Strike
2060
2060
Last Price-
Change
-
Bid468.3
Ask481
volume0
Intrest0
Last Price4.19Oct 29, 2025
Change
-0%
Bid-
Ask19.2
volume0
Intrest7
Strike
2080
2080
Last Price-
Change
-
Bid486.1
Ask500.5
volume0
Intrest0
Last Price8.52Oct 24, 2025
Change
-0%
Bid1
Ask19.8
volume0
Intrest19
Strike
2100
2100
Last Price-
Change
-
Bid504.8
Ask522
volume0
Intrest0
Last Price17.6Oct 08, 2025
Change
-0%
Bid-
Ask19.2
volume0
Intrest10
Strike
2120
2120
Last Price-
Change
-
Bid524.8
Ask542
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask14.3
volume0
Intrest0
Strike
2140
2140
Last Price-
Change
-
Bid544.8
Ask562
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask14.2
volume0
Intrest0
Strike
2160
2160
Last Price-
Change
-
Bid564.8
Ask582
volume0
Intrest0
Last Price16Oct 08, 2025
Change
-0%
Bid-
Ask14.1
volume0
Intrest7
Strike
2180
2180
Last Price-
Change
-
Bid584.7
Ask602
volume0
Intrest0
Last Price10.63Oct 09, 2025
Change
-0%
Bid-
Ask14.1
volume0
Intrest10
Strike
2200
2200
Last Price-
Change
-
Bid604.7
Ask622
volume0
Intrest0
Last Price9.1Oct 10, 2025
Change
-0%
Bid-
Ask14
volume0
Intrest6
Strike
2220
2220
Last Price-
Change
-
Bid624.8
Ask642
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask14
volume0
Intrest0
Strike
2240
2240
Last Price-
Change
-
Bid644.8
Ask662
volume0
Intrest0
Last Price7.9Oct 17, 2025
Change
-0%
Bid-
Ask13.9
volume0
Intrest1
Strike
2260
2260
Last Price-
Change
-
Bid664.8
Ask682
volume0
Intrest0
Last Price6.5Oct 08, 2025
Change
-0%
Bid-
Ask13.9
volume0
Intrest1
Strike
2280
2280
Last Price681.5Oct 21, 2025
Change
-0%
Bid684.7
Ask702
volume0
Intrest0
Last Price6.35Oct 17, 2025
Change
-0%
Bid-
Ask13.8
volume0
Intrest1
Strike
2300
2300
Last Price694Oct 14, 2025
Change
-0%
Bid704.7
Ask722
volume0
Intrest0
Last Price1.3Oct 21, 2025
Change
-0%
Bid-
Ask13.8
volume0
Intrest2
Strike
2320
2320
Last Price-
Change
-
Bid724.8
Ask742
volume0
Intrest0
Last Price0.72Oct 24, 2025
Change
-0%
Bid-
Ask13.8
volume0
Intrest21
Strike
2340
2340
Last Price-
Change
-
Bid744.8
Ask762
volume0
Intrest0
Last Price4Oct 17, 2025
Change
-0%
Bid-
Ask13.8
volume0
Intrest6
Strike
2350
2350
Last Price-
Change
-
Bid754.8
Ask772
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.8
volume0
Intrest0
Strike
2360
2360
Last Price-
Change
-
Bid764.8
Ask782
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.7
volume0
Intrest0
Strike
2380
2380
Last Price-
Change
-
Bid784.7
Ask802
volume0
Intrest0
Last Price7Oct 20, 2025
Change
-0%
Bid0.2
Ask6
volume0
Intrest17
Strike
2400
2400
Last Price-
Change
-
Bid804.8
Ask822
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.7
volume0
Intrest0
Strike
2420
2420
Last Price-
Change
-
Bid824.7
Ask842
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.7
volume0
Intrest0
Strike
2440
2440
Last Price-
Change
-
Bid844.7
Ask862
volume0
Intrest0
Last Price7.91Oct 07, 2025
Change
-0%
Bid-
Ask13.7
volume0
Intrest1
Strike
2450
2450
Last Price-
Change
-
Bid854.7
Ask872
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.7
volume0
Intrest0
Strike
2460
2460
Last Price-
Change
-
Bid864.7
Ask882
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.7
volume0
Intrest0
Strike
2480
2480
Last Price-
Change
-
Bid884.7
Ask902
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Strike
2500
2500
Last Price-
Change
-
Bid904.8
Ask922
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Strike
2550
2550
Last Price-
Change
-
Bid954.7
Ask972
volume0
Intrest0
Last Price0.26Oct 17, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest2
Strike
2600
2600
Last Price-
Change
-
Bid1004.7
Ask1022
volume0
Intrest0
Last Price0.28Oct 17, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest1
Strike
2650
2650
Last Price-
Change
-
Bid1054.8
Ask1072
volume0
Intrest0
Last Price0.26Oct 17, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest1
Strike
2700
2700
Last Price899.7Oct 08, 2025
Change
-0%
Bid1104.8
Ask1122
volume0
Intrest0
Last Price0.26Oct 17, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest3
Strike
2750
2750
Last Price-
Change
-
Bid1154.8
Ask1172
volume0
Intrest0
Last Price0.17Oct 17, 2025
Change
-0%
Bid-
Ask13.6
volume0
Intrest58
Strike
2800
2800
Last Price-
Change
-
Bid1204.8
Ask1222
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.6
volume0
Intrest0
Strike
2850
2850
Last Price-
Change
-
Bid1254.7
Ask1272
volume0
Intrest0
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest2
Strike
2900
2900
Last Price-
Change
-
Bid1306
Ask1319.8
volume0
Intrest0
Last Price0.24Oct 30, 2025
Change
0.0420%
Bid-
Ask0.6
volume1
Intrest79
Strike
2950
2950
Last Price-
Change
-
Bid1356
Ask1369.8
volume0
Intrest0