Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $40.42 as of 1/22/2025 8:45:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 11.30 | 13.45 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 29.00 | 11.10 | 13.25 | 9.75 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 9.45 | 11.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 31.00 | 8.30 | 10.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 32.00 | 8.30 | 8.40 | 8.35 | 0.00 | 0.00% | 0 | 24 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 33.00 | 7.30 | 8.35 | 7.20 | 0.00 | 0.00% | 0 | 25 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 33.50 | 4.50 | 8.75 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 34.00 | 6.30 | 6.85 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 34.50 | 3.55 | 5.95 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 35.00 | 3.50 | 6.10 | 5.25 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.96 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 35.50 | 4.85 | 5.00 | % | 0 | 0 | 0.49 | 0.95 | 0.03 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 36.00 | 4.35 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 52 | 0.63 | 0.92 | 0.04 | -0.03 | 1/8/2025 | 1/21/2025 3:59:48 PM EST |
| 36.50 | 3.20 | 4.05 | 4.02 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.91 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 37.00 | 3.45 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 820 | 0.73 | 0.87 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 37.50 | 3.00 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.84 | 0.08 | -0.05 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 2.51 | 2.70 | 2.49 | 0.00 | 0.00% | 0 | 86 | 0.40 | 0.80 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.50 | 2.06 | 2.31 | % | 0 | 0 | 0.40 | 0.76 | 0.11 | -0.05 | 1/21/2025 3:59:48 PM EST | |||
| 39.00 | 1.78 | 2.04 | 2.12 | 0.00 | 0.00% | 0 | 297 | 0.43 | 0.71 | 0.12 | -0.06 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 39.50 | 1.54 | 1.61 | 1.35 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.64 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 1.25 | 1.32 | 1.21 | 0.00 | 0.00% | 0 | 1,021 | 0.41 | 0.57 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.50 | 1.02 | 1.07 | 1.03 | 0.00 | 0.00% | 0 | 304 | 0.41 | 0.50 | 0.15 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.00 | 0.78 | 0.84 | 0.77 | 0.00 | 0.00% | 0 | 908 | 0.41 | 0.43 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.50 | 0.60 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 115 | 0.41 | 0.36 | 0.14 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 0.46 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 1,252 | 0.40 | 0.30 | 0.13 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 0.34 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 95 | 0.40 | 0.24 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.00 | 0.25 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 464 | 0.40 | 0.19 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.50 | 0.17 | 0.21 | 0.19 | 0.00 | 0.00% | 0 | 38 | 0.41 | 0.14 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 44.00 | 0.08 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 471 | 0.41 | 0.11 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 44.50 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.08 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 401 | 0.40 | 0.06 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.50 | 0.00 | 0.07 | % | 0 | 0 | 0.44 | 0.04 | 0.03 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 46.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 132 | 0.41 | 0.03 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.02 | 0.02 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 48.00 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 16 | 1.07 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:48 PM EST |
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 52.00 | 0.00 | 0.02 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 53.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:48 PM EST |
| 33.50 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 167 | 1.18 | -0.01 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.02 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 492 | 0.57 | -0.04 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 35.50 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.05 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 36.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 475 | 0.45 | -0.08 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 36.50 | 0.07 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.09 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 37.00 | 0.12 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 1,450 | 0.43 | -0.13 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 37.50 | 0.18 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 118 | 0.42 | -0.16 | 0.08 | -0.05 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 0.26 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 416 | 0.42 | -0.20 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.50 | 0.39 | 0.42 | 0.50 | 0.00 | 0.00% | 0 | 345 | 0.43 | -0.24 | 0.11 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.00 | 0.53 | 0.57 | 0.56 | 0.00 | 0.00% | 0 | 286 | 0.42 | -0.29 | 0.12 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.50 | 0.69 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 198 | 0.43 | -0.36 | 0.13 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 0.90 | 0.96 | 0.95 | 0.00 | 0.00% | 0 | 509 | 0.42 | -0.43 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.50 | 1.15 | 1.22 | 1.19 | 0.00 | 0.00% | 0 | 151 | 0.42 | -0.50 | 0.15 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.00 | 1.38 | 1.49 | 1.69 | 0.00 | 0.00% | 0 | 104 | 0.42 | -0.57 | 0.14 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.50 | 1.70 | 2.17 | 1.86 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.64 | 0.14 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 2.09 | 2.33 | 2.23 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.70 | 0.13 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 1.34 | 2.73 | % | 0 | 0 | 0.52 | -0.76 | 0.11 | -0.04 | 1/21/2025 3:59:48 PM EST | |||
| 43.00 | 1.81 | 2.96 | 4.30 | 0.00 | 0.00% | 0 | 100 | 0.22 | -0.81 | 0.10 | -0.04 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 43.50 | 2.11 | 3.40 | % | 0 | 0 | 1.16 | -0.86 | 0.08 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 44.00 | 2.96 | 3.85 | 4.05 | 0.00 | 0.00% | 0 | 89 | 0.44 | -0.89 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 44.50 | 2.35 | 4.30 | % | 0 | 0 | 1.08 | -0.92 | 0.05 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 45.00 | 3.25 | 4.80 | 4.55 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.94 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 45.50 | 3.70 | 6.55 | % | 0 | 0 | 0.66 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 46.00 | 5.65 | 6.40 | 5.85 | 0.00 | 0.00% | 0 | 76 | 0.57 | -0.97 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.50 | 4.00 | 8.30 | % | 0 | 0 | 1.62 | -0.98 | 0.02 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 47.00 | 5.35 | 8.45 | 6.91 | 0.00 | 0.00% | 0 | 39 | 1.69 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 47.50 | 6.15 | 9.50 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 48.00 | 5.60 | 10.00 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 49.00 | 8.60 | 10.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 9.65 | 11.15 | 10.12 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 51.00 | 9.75 | 12.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 52.00 | 10.05 | 11.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 53.00 | 12.50 | 13.05 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 14.40 | 16.25 | 15.30 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 60.00 | 18.90 | 21.75 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |