FICO Option Chain
Data as of EOD Aug 12, 2025|OI data as of EOD Aug 11, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 612.50 | 629.60 | 0 | 0 | 700.00 | 0.00 | 0.00 | 8.50 | 0 | 0 |
| 0.00 | 592.50 | 609.60 | 0 | 0 | 720.00 | 0.00 | 0.00 | 8.50 | 0 | 0 |
| 0.00 | 572.50 | 589.60 | 0 | 0 | 740.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 562.40 | 579.60 | 0 | 0 | 750.00 | 2.72 | 0.00 | 8.60 | 0 | 1 |
| 0.00 | 552.40 | 569.60 | 0 | 0 | 760.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 542.40 | 559.60 | 0 | 0 | 770.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 532.40 | 549.60 | 0 | 0 | 780.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 522.50 | 539.70 | 0 | 0 | 790.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 512.50 | 529.70 | 0 | 0 | 800.00 | 0.05 | 0.00 | 8.60 | 0 | 1 |
| 0.00 | 502.50 | 519.70 | 0 | 0 | 810.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 492.50 | 509.70 | 0 | 0 | 820.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 482.60 | 499.70 | 0 | 0 | 830.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 472.60 | 489.70 | 0 | 0 | 840.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 462.60 | 479.70 | 0 | 0 | 850.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 452.60 | 469.70 | 0 | 0 | 860.00 | 0.10 | 0.00 | 0.05 | 0 | 1 |
| 0.00 | 442.50 | 459.70 | 0 | 0 | 870.00 | 0.15 | 0.00 | 8.60 | 0 | 3 |
| 0.00 | 432.50 | 449.70 | 0 | 0 | 880.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 422.30 | 439.70 | 0 | 0 | 890.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 412.60 | 429.80 | 0 | 0 | 900.00 | 4.15 | 0.00 | 0.75 | 0 | 2 |
| 0.00 | 402.60 | 419.80 | 0 | 0 | 910.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 392.60 | 409.80 | 0 | 0 | 920.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 0.00 | 382.70 | 399.80 | 0 | 0 | 930.00 | 0.00 | 0.00 | 8.60 | 0 | 0 |
| 549.60 | 372.70 | 389.80 | 0 | 4 | 940.00 | 0.15 | 0.00 | 8.60 | 0 | 20 |
| 0.00 | 352.60 | 369.80 | 0 | 0 | 960.00 | 4.61 | 0.00 | 8.60 | 0 | 4 |
| 751.00 | 334.70 | 348.20 | 0 | 1 | 980.00 | 0.45 | 0.00 | 8.60 | 0 | 1 |
| 510.00 | 314.70 | 328.20 | 0 | 3 | 1000.00 | 0.45 | 0.00 | 8.60 | 0 | 84 |
| 294.25 | 295.10 | 308.20 | 1 | 1 | 1020.00 | 0.10 | 0.00 | 8.60 | 0 | 64 |
| 0.00 | 275.20 | 288.30 | 0 | 0 | 1040.00 | 4.55 | 0.00 | 8.50 | 0 | 4 |
| 791.80 | 255.00 | 268.40 | 0 | 4 | 1060.00 | 1.20 | 0.00 | 8.60 | 0 | 2 |
| 0.00 | 235.30 | 248.50 | 0 | 0 | 1080.00 | 4.45 | 0.00 | 8.60 | 0 | 5 |
| 562.00 | 215.40 | 229.40 | 0 | 0 | 1100.00 | 0.10 | 0.00 | 8.40 | 1 | 40 |
| 658.00 | 196.70 | 208.80 | 0 | 4 | 1120.00 | 2.95 | 0.00 | 8.20 | 0 | 16 |
| 460.00 | 186.80 | 198.80 | 0 | 3 | 1130.00 | 6.00 | 0.00 | 8.80 | 0 | 1 |
| 175.55 | 176.90 | 189.10 | 3 | 7 | 1140.00 | 0.25 | 0.00 | 8.90 | 0 | 11 |
| 600.00 | 167.10 | 178.90 | 0 | 0 | 1150.00 | 0.20 | 0.00 | 9.00 | 5 | 3 |
| 504.00 | 157.20 | 169.70 | 0 | 0 | 1160.00 | 2.09 | 0.00 | 9.10 | 0 | 1 |
| 0.00 | 144.10 | 159.50 | 0 | 0 | 1170.00 | 6.20 | 0.00 | 9.20 | 0 | 1 |
| 0.00 | 134.40 | 149.80 | 0 | 0 | 1180.00 | 2.80 | 0.00 | 9.40 | 0 | 3 |
| 643.00 | 125.90 | 140.00 | 0 | 2 | 1190.00 | 4.78 | 0.00 | 9.50 | 0 | 10 |
| 116.00 | 114.90 | 129.00 | 12 | 2 | 1200.00 | 1.60 | 0.20 | 3.00 | 2 | 51 |
| 550.00 | 105.90 | 119.40 | 0 | 1 | 1210.00 | 0.01 | 0.00 | 10.00 | 0 | 2 |
| 602.80 | 98.60 | 108.60 | 0 | 11 | 1220.00 | 3.00 | 0.05 | 10.00 | 0 | 11 |
| 566.00 | 89.90 | 99.90 | 0 | 0 | 1230.00 | 8.45 | 0.00 | 10.00 | 0 | 13 |
| 108.00 | 81.30 | 91.30 | 0 | 1 | 1240.00 | 3.82 | 0.00 | 9.90 | 4 | 8 |
| 191.70 | 72.30 | 82.30 | 0 | 3 | 1250.00 | 4.00 | 0.00 | 10.00 | 6 | 34 |
| 485.60 | 61.20 | 71.20 | 0 | 4 | 1260.00 | 5.56 | 1.00 | 11.00 | 11 | 32 |
| 53.49 | 52.40 | 62.40 | 2 | 0 | 1270.00 | 7.26 | 0.20 | 8.10 | 14 | 68 |
| 59.20 | 45.20 | 55.20 | 0 | 3 | 1280.00 | 7.40 | 7.60 | 14.40 | 11 | 21 |
| 102.70 | 38.10 | 48.10 | 0 | 1 | 1290.00 | 9.80 | 8.10 | 15.30 | 4 | 19 |
| 32.50 | 30.20 | 40.20 | 12 | 8 | 1300.00 | 16.41 | 10.00 | 19.50 | 21 | 164 |
| 28.61 | 22.60 | 32.60 | 4 | 3 | 1310.00 | 16.79 | 11.90 | 20.90 | 5 | 17 |
| 16.89 | 16.60 | 26.60 | 9 | 6 | 1320.00 | 21.00 | 16.30 | 26.30 | 29 | 30 |
| 17.82 | 11.90 | 21.80 | 6 | 13 | 1330.00 | 32.00 | 22.00 | 32.00 | 20 | 42 |
| 14.86 | 8.20 | 17.80 | 28 | 34 | 1340.00 | 39.00 | 28.80 | 38.80 | 27 | 125 |
| 8.30 | 4.90 | 12.40 | 34 | 36 | 1360.00 | 46.32 | 41.40 | 51.40 | 88 | 115 |
| 5.60 | 2.00 | 10.00 | 16 | 39 | 1380.00 | 61.00 | 60.80 | 70.60 | 82 | 244 |
| 2.39 | 2.75 | 3.50 | 32 | 196 | 1400.00 | 82.60 | 75.80 | 85.80 | 6 | 271 |
| 2.42 | 0.20 | 4.90 | 0 | 59 | 1420.00 | 107.64 | 94.00 | 104.00 | 0 | 28 |
| 0.05 | 0.00 | 9.70 | 2 | 35 | 1440.00 | 122.10 | 113.30 | 125.50 | 1 | 63 |
| 3.00 | 0.05 | 6.60 | 31 | 50 | 1460.00 | 146.28 | 132.90 | 147.90 | 1 | 39 |
| 1.08 | 0.00 | 5.50 | 15 | 65 | 1480.00 | 167.23 | 155.00 | 164.70 | 110 | 17 |
| 2.09 | 0.00 | 8.60 | 20 | 83 | 1500.00 | 186.90 | 172.10 | 185.80 | 117 | 26 |
| 0.10 | 0.00 | 2.00 | 1 | 29 | 1520.00 | 206.90 | 192.80 | 206.10 | 80 | 5 |
| 0.77 | 0.00 | 6.00 | 10 | 107 | 1540.00 | 227.80 | 212.90 | 226.40 | 7 | 1 |
| 0.05 | 0.00 | 7.00 | 5 | 64 | 1560.00 | 238.63 | 232.80 | 246.40 | 0 | 0 |
| 4.25 | 0.00 | 1.45 | 2 | 39 | 1580.00 | 260.64 | 252.00 | 266.30 | 1 | 1 |
| 2.07 | 0.00 | 4.00 | 0 | 72 | 1600.00 | 290.01 | 272.90 | 286.40 | 0 | 2 |
| 8.70 | 0.00 | 0.05 | 0 | 82 | 1620.00 | 300.74 | 292.80 | 306.40 | 1 | 1 |
| 0.05 | 0.00 | 8.60 | 0 | 36 | 1640.00 | 320.66 | 312.00 | 326.40 | 2 | 0 |
| 0.05 | 0.00 | 6.00 | 0 | 95 | 1650.00 | 251.85 | 322.90 | 336.40 | 0 | 0 |
| 18.00 | 0.00 | 8.60 | 0 | 16 | 1660.00 | 351.23 | 332.00 | 346.30 | 0 | 2 |
| 0.05 | 0.00 | 8.60 | 0 | 14 | 1670.00 | 361.23 | 342.80 | 356.40 | 0 | 0 |
| 3.36 | 0.00 | 8.60 | 0 | 29 | 1680.00 | 337.63 | 352.80 | 367.30 | 0 | 0 |
| 3.87 | 0.00 | 0.05 | 0 | 119 | 1690.00 | 348.94 | 362.80 | 376.10 | 0 | 0 |
| 0.03 | 0.00 | 0.05 | 3 | 261 | 1700.00 | 359.79 | 372.80 | 386.40 | 0 | 0 |
| 0.05 | 0.00 | 8.50 | 0 | 51 | 1710.00 | 305.00 | 382.80 | 396.30 | 0 | 0 |
| 1.33 | 0.00 | 8.50 | 0 | 53 | 1720.00 | 360.35 | 392.80 | 406.40 | 0 | 0 |
| 0.10 | 0.00 | 0.10 | 1 | 23 | 1730.00 | 370.41 | 402.80 | 416.40 | 0 | 0 |
| 0.50 | 0.00 | 8.50 | 0 | 97 | 1740.00 | 380.44 | 412.80 | 426.20 | 0 | 0 |
| 0.60 | 0.00 | 2.85 | 0 | 126 | 1750.00 | 390.39 | 422.00 | 438.30 | 0 | 0 |
| 0.41 | 0.00 | 8.50 | 0 | 100 | 1760.00 | 319.23 | 432.80 | 448.30 | 0 | 0 |
| 0.45 | 0.00 | 8.60 | 0 | 97 | 1770.00 | 109.70 | 442.80 | 457.20 | 0 | 0 |
| 10.00 | 0.00 | 8.60 | 0 | 20 | 1780.00 | 420.01 | 452.80 | 467.20 | 0 | 0 |
| 6.40 | 0.00 | 8.60 | 0 | 11 | 1790.00 | 69.06 | 462.00 | 477.20 | 0 | 0 |
| 1.49 | 0.00 | 0.05 | 0 | 202 | 1800.00 | 440.26 | 472.80 | 487.80 | 0 | 0 |
| 5.31 | 0.00 | 8.60 | 0 | 49 | 1810.00 | 286.13 | 482.80 | 497.20 | 0 | 0 |
| 3.87 | 0.00 | 8.60 | 0 | 17 | 1820.00 | 460.30 | 492.90 | 508.30 | 0 | 0 |
| 6.00 | 0.00 | 8.60 | 0 | 39 | 1830.00 | 431.06 | 502.80 | 518.30 | 0 | 0 |
| 3.81 | 0.00 | 8.60 | 0 | 26 | 1840.00 | 480.26 | 512.80 | 527.30 | 0 | 0 |
| 0.60 | 0.00 | 8.60 | 0 | 31 | 1850.00 | 424.20 | 522.00 | 537.90 | 0 | 0 |
| 19.22 | 0.00 | 8.60 | 0 | 10 | 1860.00 | 500.26 | 532.00 | 548.30 | 0 | 0 |
| 4.85 | 0.00 | 8.60 | 0 | 5 | 1870.00 | 438.84 | 542.00 | 557.10 | 0 | 0 |
| 0.05 | 0.00 | 8.60 | 0 | 8 | 1880.00 | 520.14 | 552.00 | 568.30 | 0 | 0 |
| 3.73 | 0.00 | 8.60 | 0 | 7 | 1890.00 | 530.31 | 562.80 | 575.70 | 0 | 0 |
| 0.10 | 0.00 | 8.60 | 0 | 89 | 1900.00 | 577.91 | 572.00 | 585.80 | 1 | 1 |
| 10.50 | 0.00 | 8.60 | 0 | 4 | 1910.00 | 587.94 | 582.80 | 596.00 | 1 | 0 |
| 0.20 | 0.00 | 8.60 | 0 | 5 | 1920.00 | 576.55 | 592.80 | 605.80 | 0 | 0 |
| 14.79 | 0.00 | 8.60 | 0 | 2 | 1930.00 | 198.00 | 602.00 | 616.30 | 0 | 0 |
| 2.90 | 0.00 | 8.60 | 0 | 43 | 1940.00 | 617.84 | 612.10 | 625.90 | 1 | 1 |
| 3.69 | 0.00 | 8.60 | 0 | 6 | 1950.00 | 627.87 | 622.80 | 635.60 | 1 | 0 |
| 7.30 | 0.00 | 8.60 | 0 | 10 | 1960.00 | 600.27 | 632.80 | 645.80 | 0 | 0 |
| 7.97 | 0.00 | 8.60 | 0 | 2 | 1970.00 | 157.70 | 642.80 | 658.10 | 0 | 0 |
| 2.54 | 0.00 | 8.60 | 0 | 8 | 1980.00 | 365.10 | 652.80 | 668.20 | 0 | 0 |
| 4.81 | 0.00 | 8.60 | 0 | 190 | 1990.00 | 309.50 | 662.80 | 678.00 | 0 | 0 |
| 0.01 | 0.00 | 8.60 | 0 | 81 | 2000.00 | 440.00 | 672.80 | 688.20 | 0 | 0 |
| 0.05 | 0.00 | 8.60 | 0 | 41 | 2010.00 | 223.49 | 682.80 | 698.20 | 0 | 0 |
| 5.29 | 0.00 | 8.60 | 0 | 6 | 2020.00 | 175.10 | 692.80 | 707.30 | 0 | 0 |
| 13.10 | 0.00 | 8.60 | 0 | 1 | 2030.00 | 370.00 | 702.00 | 718.20 | 0 | 0 |
| 36.20 | 0.00 | 8.60 | 0 | 1 | 2040.00 | 640.00 | 712.80 | 728.20 | 0 | 0 |
| 0.50 | 0.00 | 4.30 | 0 | 125 | 2050.00 | 0.00 | 722.80 | 737.30 | 0 | 0 |
| 1.35 | 0.00 | 8.60 | 0 | 1 | 2060.00 | 310.30 | 732.80 | 748.20 | 0 | 0 |
| 40.00 | 0.00 | 8.60 | 0 | 1 | 2070.00 | 534.15 | 742.00 | 757.30 | 0 | 0 |
| 37.82 | 0.00 | 8.60 | 0 | 3 | 2080.00 | 544.20 | 752.00 | 768.20 | 0 | 0 |
| 13.40 | 0.00 | 8.60 | 0 | 2 | 2090.00 | 568.00 | 762.00 | 778.20 | 0 | 0 |
| 0.45 | 0.00 | 1.50 | 0 | 11 | 2100.00 | 554.30 | 772.00 | 787.30 | 0 | 0 |
| 18.77 | 0.00 | 8.60 | 0 | 1 | 2110.00 | 337.00 | 782.80 | 798.20 | 0 | 0 |
| 29.38 | 0.00 | 8.60 | 0 | 4 | 2120.00 | 468.70 | 792.80 | 807.30 | 0 | 0 |
| 20.48 | 0.00 | 8.60 | 0 | 1 | 2130.00 | 607.30 | 802.00 | 818.20 | 0 | 0 |
| 4.87 | 0.00 | 8.60 | 0 | 1 | 2140.00 | 574.00 | 812.80 | 828.20 | 0 | 0 |
| 4.77 | 0.00 | 8.60 | 0 | 4 | 2150.00 | 531.93 | 822.00 | 838.20 | 0 | 0 |
| 15.60 | 0.00 | 8.60 | 0 | 2 | 2160.00 | 373.00 | 832.80 | 848.20 | 0 | 0 |
| 38.56 | 0.00 | 8.60 | 0 | 1 | 2170.00 | 233.70 | 842.90 | 858.10 | 0 | 0 |
| 19.59 | 0.00 | 8.60 | 0 | 0 | 2180.00 | 485.60 | 852.80 | 867.60 | 0 | 0 |
| 0.85 | 0.00 | 8.60 | 0 | 43 | 2190.00 | 170.20 | 862.00 | 878.20 | 0 | 0 |
| 1.96 | 0.00 | 2.00 | 0 | 58 | 2200.00 | 600.20 | 872.80 | 888.10 | 0 | 0 |
| 9.29 | 0.00 | 8.60 | 0 | 0 | 2210.00 | 630.50 | 882.00 | 898.20 | 0 | 0 |
| 4.61 | 0.00 | 8.60 | 0 | 4 | 2220.00 | 400.70 | 892.00 | 908.10 | 0 | 0 |
| 13.32 | 0.00 | 8.60 | 0 | 3 | 2240.00 | 705.80 | 912.80 | 928.10 | 0 | 0 |
| 0.05 | 0.00 | 8.60 | 0 | 36 | 2260.00 | 574.00 | 932.80 | 948.10 | 0 | 0 |
| 6.42 | 0.00 | 8.60 | 0 | 2 | 2280.00 | 568.00 | 952.00 | 968.10 | 0 | 0 |
| 4.88 | 0.00 | 8.60 | 0 | 17 | 2300.00 | 446.00 | 972.80 | 987.90 | 0 | 0 |
| 0.05 | 0.00 | 8.60 | 0 | 34 | 2320.00 | 639.50 | 992.80 | 1008.20 | 0 | 0 |
| 7.60 | 0.00 | 8.60 | 0 | 4 | 2340.00 | 532.00 | 1012.80 | 1028.20 | 0 | 0 |
| 0.05 | 0.00 | 8.60 | 0 | 26 | 2360.00 | 506.70 | 1032.00 | 1048.10 | 0 | 0 |
| 55.70 | 0.00 | 8.60 | 0 | 6 | 2380.00 | 730.00 | 1052.00 | 1068.00 | 0 | 0 |
| 2.50 | 0.00 | 0.05 | 0 | 33 | 2400.00 | 544.70 | 1072.10 | 1087.30 | 0 | 0 |
| 12.90 | 0.00 | 8.60 | 0 | 14 | 2420.00 | 551.80 | 1092.00 | 1108.10 | 0 | 0 |
| 5.30 | 0.00 | 8.60 | 0 | 4 | 2440.00 | 746.00 | 1112.00 | 1128.20 | 0 | 0 |
| 4.50 | 0.00 | 8.60 | 0 | 3 | 2460.00 | 644.00 | 1132.00 | 1148.20 | 0 | 0 |
| 34.50 | 0.00 | 8.60 | 0 | 2 | 2480.00 | 780.00 | 1152.00 | 1168.20 | 0 | 0 |
| 0.05 | 0.00 | 0.15 | 0 | 18 | 2500.00 | 842.00 | 1172.00 | 1188.20 | 0 | 0 |
| 0.10 | 0.00 | 8.60 | 0 | 3 | 2550.00 | 892.00 | 1222.00 | 1238.20 | 0 | 0 |
| 16.73 | 0.00 | 8.60 | 0 | 2 | 2600.00 | 942.00 | 1272.00 | 1288.50 | 0 | 0 |
| 5.55 | 0.00 | 8.60 | 0 | 1 | 2650.00 | 808.50 | 1322.00 | 1338.20 | 0 | 0 |
| 2.13 | 0.00 | 8.60 | 0 | 5 | 2700.00 | 580.70 | 1372.00 | 1388.20 | 0 | 0 |
| 0.10 | 0.00 | 2.50 | 0 | 3 | 2750.00 | 738.00 | 1422.00 | 1438.20 | 0 | 0 |
| 56.10 | 0.00 | 8.60 | 0 | 1 | 2800.00 | 1060.00 | 1472.00 | 1488.20 | 0 | 0 |
| 2.32 | 0.00 | 8.60 | 0 | 3 | 2900.00 | 1050.00 | 1572.00 | 1587.40 | 0 | 0 |
| 0.20 | 0.00 | 8.60 | 0 | 10 | 3000.00 | 1026.00 | 1672.00 | 1687.40 | 0 | 0 |
| 1.00 | 0.00 | 8.60 | 0 | 2 | 3100.00 | 1194.40 | 1772.00 | 1788.20 | 0 | 0 |
| 0.10 | 0.00 | 0.10 | 2 | 146 | 3200.00 | 1063.90 | 1872.00 | 1887.40 | 0 | 0 |
| 0.10 | 0.00 | 0.05 | 0 | 40 | 3300.00 | 1226.00 | 1972.10 | 1987.40 | 0 | 0 |
| 0.10 | 0.00 | 3.00 | 0 | 16 | 3400.00 | 1577.00 | 2072.00 | 2087.50 | 0 | 0 |
| 0.01 | 0.00 | 8.60 | 1 | 226 | 3500.00 | 1380.70 | 2172.80 | 2187.50 | 0 | 0 |