Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $39.63 as of 11/21/2025 3:43:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.70 | 26.75 | 25.23 | 22.70 | 0.00 | 0.00% | 1.68 | 0 | 7 | 2.46 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 18.75 | 21.40 | 20.08 | 19.80 | 0.00 | 0.00% | 1.00 | 0 | 395 | 1.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 23.00 | 15.80 | 19.10 | 17.45 | 18.00 | 0.00 | 0.00% | 0.76 | 0 | 95 | 1.71 | 0.99 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 24.00 | 14.80 | 17.45 | 16.13 | 11.78 | 0.00 | 0.00% | 0.67 | 0 | 85 | 1.40 | 0.99 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 13.80 | 15.95 | 14.88 | 14.80 | 0.00 | 0.00% | 0.60 | 0 | 247 | 1.15 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 26.00 | 12.60 | 16.15 | 14.38 | % | 0.55 | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 27.00 | 11.40 | 14.05 | 12.73 | 9.15 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.03 | 0.97 | 0.01 | -0.01 | 9/25/2025 | 11/21/2025 3:59:55 PM EST |
| 28.00 | 10.90 | 13.05 | 11.98 | 11.30 | 0.00 | 0.00% | 0.43 | 0 | 230 | 0.96 | 0.96 | 0.01 | -0.01 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 29.00 | 9.55 | 12.10 | 10.83 | 13.55 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.91 | 0.95 | 0.01 | -0.01 | 10/31/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 8.65 | 11.20 | 9.93 | 12.40 | 0.00 | 0.00% | 0.33 | 0 | 1,535 | 0.86 | 0.93 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 31.00 | 7.65 | 10.30 | 8.98 | 11.30 | 0.00 | 0.00% | 0.29 | 0 | 59 | 0.82 | 0.91 | 0.02 | -0.01 | 10/16/2025 | 11/21/2025 3:59:55 PM EST |
| 32.00 | 6.85 | 9.40 | 8.13 | 8.26 | 0.00 | 0.00% | 0.25 | 0 | 183 | 0.78 | 0.89 | 0.02 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 5.95 | 8.10 | 7.03 | 9.35 | 0.00 | 0.00% | 0.21 | 0 | 1,211 | 0.64 | 0.87 | 0.03 | -0.02 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 34.00 | 5.15 | 7.70 | 6.43 | 6.65 | 0.00 | 0.00% | 0.19 | 0 | 59 | 0.70 | 0.83 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 5.10 | 6.35 | 5.73 | 6.15 | -0.91 | -12.89% | 0.16 | 1 | 2,263 | 0.39 | 0.80 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 36.00 | 4.35 | 6.15 | 5.25 | 5.04 | +0.04 | +0.80% | 0.15 | 88 | 815 | 0.45 | 0.76 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 37.00 | 4.25 | 4.90 | 4.58 | 4.85 | -0.80 | -14.16% | 0.12 | 6 | 6,622 | 0.46 | 0.71 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 38.00 | 3.55 | 4.15 | 3.85 | 3.65 | -0.05 | -1.36% | 0.10 | 423 | 3,564 | 0.44 | 0.66 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 39.00 | 3.10 | 3.25 | 3.18 | 3.20 | -0.05 | -1.54% | 0.08 | 220 | 740 | 0.42 | 0.60 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 2.55 | 2.73 | 2.64 | 2.61 | +0.04 | +1.56% | 0.07 | 1,597 | 20,449 | 0.42 | 0.54 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 41.00 | 2.11 | 2.24 | 2.18 | 2.19 | +0.08 | +3.80% | 0.05 | 442 | 2,641 | 0.41 | 0.48 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 42.00 | 1.70 | 1.78 | 1.74 | 1.65 | -0.12 | -6.78% | 0.04 | 582 | 11,682 | 0.40 | 0.42 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 43.00 | 1.36 | 1.44 | 1.40 | 1.46 | 0.00 | 0.00% | 0.03 | 40 | 2,299 | 0.40 | 0.36 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 44.00 | 1.05 | 1.21 | 1.13 | 1.11 | -0.06 | -5.13% | 0.03 | 67 | 8,636 | 0.40 | 0.30 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 0.85 | 0.92 | 0.89 | 0.95 | +0.03 | +3.27% | 0.02 | 1,983 | 27,959 | 0.40 | 0.25 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 46.00 | 0.63 | 0.76 | 0.70 | 0.72 | -0.01 | -1.37% | 0.02 | 15 | 2,501 | 0.40 | 0.21 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 47.00 | 0.50 | 0.56 | 0.53 | 0.55 | -0.06 | -9.84% | 0.01 | 613 | 7,000 | 0.40 | 0.17 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 48.00 | 0.34 | 0.47 | 0.41 | 0.43 | -0.04 | -8.52% | 0.01 | 7 | 9,021 | 0.38 | 0.13 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 49.00 | 0.27 | 0.48 | 0.38 | 0.20 | -0.19 | -48.72% | 0.01 | 1 | 1,338 | 0.41 | 0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 0.25 | 0.34 | 0.30 | 0.25 | -0.06 | -19.36% | 0.01 | 205 | 34,480 | 0.42 | 0.08 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 0.07 | 0.14 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 56 | 15,776 | 0.44 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.17 | 0.11 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 19,234 | 0.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,774 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 75.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,256 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,230 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.14 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,971 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,780 | 1.11 | -0.01 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.59 | -0.01 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 3:59:55 PM EST |
| 25.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,445 | 0.58 | -0.01 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.01 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:55 PM EST |
| 27.00 | 0.01 | 0.60 | 0.31 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.62 | -0.03 | 0.01 | -0.01 | 11/5/2025 | 11/21/2025 3:59:55 PM EST |
| 28.00 | 0.05 | 0.28 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,391 | 0.55 | -0.04 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.63 | -0.05 | 0.01 | -0.01 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 30.00 | 0.14 | 0.31 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 1 | 15,885 | 0.51 | -0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 31.00 | 0.10 | 0.62 | 0.36 | 0.30 | +0.04 | +15.39% | 0.01 | 18 | 763 | 0.50 | -0.09 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.06 | -13.34% | 0.01 | 4 | 6,232 | 0.49 | -0.11 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 33.00 | 0.45 | 0.75 | 0.60 | 0.49 | -0.11 | -18.34% | 0.02 | 9 | 5,936 | 0.50 | -0.13 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 34.00 | 0.54 | 0.69 | 0.62 | 0.66 | -0.11 | -14.29% | 0.02 | 7 | 3,470 | 0.45 | -0.17 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 35.00 | 0.75 | 0.87 | 0.81 | 0.82 | -0.18 | -18.00% | 0.02 | 62 | 10,357 | 0.45 | -0.20 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 36.00 | 1.00 | 1.09 | 1.05 | 1.04 | -0.16 | -13.34% | 0.03 | 7 | 2,136 | 0.44 | -0.24 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 37.00 | 1.24 | 1.38 | 1.31 | 1.42 | -0.11 | -7.19% | 0.04 | 73 | 8,367 | 0.43 | -0.29 | 0.05 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 38.00 | 1.65 | 1.71 | 1.68 | 1.70 | -0.18 | -9.58% | 0.04 | 97 | 7,568 | 0.43 | -0.34 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 39.00 | 1.99 | 2.12 | 2.06 | 2.05 | -0.28 | -12.02% | 0.05 | 115 | 2,078 | 0.42 | -0.40 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 40.00 | 2.51 | 2.58 | 2.55 | 2.60 | -0.18 | -6.48% | 0.06 | 153 | 12,318 | 0.42 | -0.46 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 41.00 | 3.05 | 3.15 | 3.10 | 3.00 | +0.14 | +4.90% | 0.08 | 63 | 2,278 | 0.42 | -0.52 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 42.00 | 3.55 | 3.75 | 3.65 | 3.60 | -0.35 | -8.87% | 0.09 | 114 | 4,346 | 0.41 | -0.58 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 43.00 | 4.25 | 4.50 | 4.38 | 4.24 | +0.09 | +2.17% | 0.10 | 8 | 1,270 | 0.41 | -0.64 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 44.00 | 4.95 | 5.45 | 5.20 | 5.51 | 0.00 | 0.00% | 0.12 | 0 | 6,128 | 0.43 | -0.70 | 0.06 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 45.00 | 4.90 | 7.45 | 6.18 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 9,075 | 0.69 | -0.75 | 0.05 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 46.00 | 5.75 | 8.30 | 7.03 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 330 | 0.71 | -0.79 | 0.05 | -0.02 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 47.00 | 6.60 | 9.15 | 7.88 | 6.25 | 0.00 | 0.00% | 0.17 | 0 | 2,410 | 0.73 | -0.83 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 48.00 | 7.50 | 10.15 | 8.83 | 7.05 | 0.00 | 0.00% | 0.18 | 0 | 303 | 0.77 | -0.87 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 49.00 | 8.40 | 10.25 | 9.33 | 7.85 | 0.00 | 0.00% | 0.19 | 0 | 104 | 0.64 | -0.90 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 50.00 | 9.85 | 10.55 | 10.20 | 10.10 | +1.35 | +15.43% | 0.20 | 10 | 4,408 | 0.50 | -0.92 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 55.00 | 14.05 | 16.50 | 15.28 | 13.16 | 0.00 | 0.00% | 0.28 | 0 | 1,380 | 0.89 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 11/21/2025 3:59:55 PM EST |
| 60.00 | 18.75 | 21.40 | 20.08 | 19.35 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.01 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:55 PM EST |
| 65.00 | 23.10 | 26.40 | 24.75 | 25.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/21/2025 3:59:55 PM EST |
| 70.00 | 28.10 | 32.05 | 30.08 | 24.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 3:59:55 PM EST |
| 75.00 | 33.10 | 36.85 | 34.98 | 30.09 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/21/2025 3:59:55 PM EST |
| 80.00 | 38.10 | 42.05 | 40.08 | 34.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 3:59:55 PM EST |