Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $51.35 as of 12/30/2025 7:30:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.70 | 28.60 | 26.65 | 28.20 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 30.00 | 19.70 | 23.60 | 21.65 | % | 0.72 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 31.00 | 18.75 | 22.60 | 20.68 | % | 0.67 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 32.00 | 17.75 | 21.60 | 19.68 | % | 0.61 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 33.00 | 16.85 | 20.60 | 18.73 | % | 0.57 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 34.00 | 15.90 | 19.60 | 17.75 | % | 0.52 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 35.00 | 14.90 | 18.65 | 16.78 | 17.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:55 PM EST |
| 36.00 | 14.60 | 16.60 | 15.60 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 37.00 | 13.60 | 15.60 | 14.60 | % | 0.39 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 38.00 | 12.60 | 14.60 | 13.60 | 5.85 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 3:59:55 PM EST |
| 39.00 | 11.60 | 13.60 | 12.60 | 11.31 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 40.00 | 10.60 | 12.80 | 11.70 | 13.06 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 41.00 | 9.25 | 11.30 | 10.28 | 10.89 | 0.00 | 0.00% | 0.25 | 0 | 221 | 1.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 42.00 | 9.00 | 10.90 | 9.95 | 6.75 | 0.00 | 0.00% | 0.24 | 0 | 71 | 1.42 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 43.00 | 8.15 | 9.95 | 9.05 | 8.78 | 0.00 | 0.00% | 0.21 | 0 | 216 | 1.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 43.50 | 7.60 | 9.25 | 8.43 | % | 0.19 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 44.00 | 6.40 | 8.95 | 7.68 | 7.77 | 0.00 | 0.00% | 0.17 | 0 | 95 | 1.23 | 0.99 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 44.50 | 6.65 | 8.95 | 7.80 | % | 0.18 | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.02 | 12/29/2025 3:59:55 PM EST | |||
| 45.00 | 6.00 | 7.95 | 6.98 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 273 | 1.13 | 0.98 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 45.50 | 5.65 | 8.00 | 6.83 | % | 0.15 | 0 | 0 | 1.27 | 0.97 | 0.02 | -0.03 | 12/29/2025 3:59:55 PM EST | |||
| 46.00 | 5.25 | 6.80 | 6.03 | 5.93 | 0.00 | 0.00% | 0.13 | 0 | 222 | 0.96 | 0.96 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 46.50 | 4.10 | 7.25 | 5.68 | 5.41 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.24 | 0.94 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 47.00 | 4.45 | 5.70 | 5.08 | 5.06 | 0.00 | 0.00% | 0.11 | 0 | 306 | 0.82 | 0.92 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 47.50 | 3.95 | 4.85 | 4.40 | 3.26 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | 0.90 | 0.05 | -0.04 | 12/22/2025 | 12/29/2025 3:59:55 PM EST |
| 48.00 | 3.70 | 4.00 | 3.85 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 313 | 0.35 | 0.87 | 0.06 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 49.00 | 2.54 | 3.50 | 3.02 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 2,039 | 0.55 | 0.79 | 0.08 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 50.00 | 2.08 | 2.65 | 2.37 | 2.48 | 0.00 | 0.00% | 0.05 | 0 | 4,988 | 0.38 | 0.70 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 51.00 | 1.53 | 1.84 | 1.69 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 424 | 0.37 | 0.59 | 0.12 | -0.07 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 52.00 | 1.03 | 1.26 | 1.15 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 1,063 | 0.36 | 0.48 | 0.12 | -0.07 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 53.00 | 0.67 | 0.77 | 0.72 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 666 | 0.35 | 0.35 | 0.12 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 54.00 | 0.42 | 0.60 | 0.51 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.37 | 0.25 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 55.00 | 0.29 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,419 | 0.37 | 0.16 | 0.08 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 56.00 | 0.15 | 0.24 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.38 | 0.09 | 0.05 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 57.00 | 0.02 | 0.26 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.38 | 0.05 | 0.03 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 58.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.73 | -0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 44.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | -0.01 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.45 | -0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 45.50 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.03 | 0.02 | -0.03 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 46.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.41 | -0.04 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 46.50 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | -0.06 | 0.03 | -0.03 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 47.00 | 0.02 | 0.15 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.34 | -0.08 | 0.04 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.10 | 0.05 | -0.04 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 48.00 | 0.05 | 0.26 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.33 | -0.13 | 0.06 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 49.00 | 0.32 | 0.61 | 0.47 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 455 | 0.40 | -0.21 | 0.08 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 50.00 | 0.57 | 0.70 | 0.64 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.37 | -0.30 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 51.00 | 0.96 | 1.22 | 1.09 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.39 | -0.41 | 0.12 | -0.07 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 52.00 | 1.46 | 1.63 | 1.55 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 144 | 0.38 | -0.52 | 0.12 | -0.07 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 53.00 | 1.73 | 2.25 | 1.99 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.32 | -0.65 | 0.12 | -0.06 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 54.00 | 2.12 | 3.55 | 2.84 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.59 | -0.75 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 3:59:55 PM EST |
| 55.00 | 3.15 | 4.20 | 3.68 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.84 | 0.08 | -0.04 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 56.00 | 4.00 | 5.05 | 4.53 | % | 0.08 | 0 | 0 | 0.59 | -0.91 | 0.05 | -0.02 | 12/29/2025 3:59:55 PM EST | |||
| 57.00 | 4.90 | 6.70 | 5.80 | 4.12 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.89 | -0.95 | 0.03 | -0.01 | 12/26/2025 | 12/29/2025 3:59:55 PM EST |
| 58.00 | 5.80 | 7.30 | 6.55 | % | 0.11 | 0 | 0 | 0.83 | -0.97 | 0.02 | -0.01 | 12/29/2025 3:59:55 PM EST | |||
| 59.00 | 6.75 | 8.15 | 7.45 | % | 0.13 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 60.00 | 6.55 | 9.10 | 7.83 | % | 0.13 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 61.00 | 7.55 | 10.10 | 8.83 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 62.00 | 8.45 | 12.35 | 10.40 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 63.00 | 9.45 | 13.35 | 11.40 | % | 0.18 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 64.00 | 10.45 | 14.35 | 12.40 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 65.00 | 11.70 | 15.35 | 13.53 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 70.00 | 16.45 | 20.40 | 18.43 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 75.00 | 21.45 | 25.40 | 23.43 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST | |||
| 80.00 | 26.45 | 30.40 | 28.43 | % | 0.36 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:55 PM EST |