Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $41.72 as of 8/22/2025 3:44:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 19.35 | 21.05 | 20.20 | 21.72 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 19.35 | 19.70 | 19.53 | % | 0.81 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 18.40 | 20.35 | 19.38 | % | 0.78 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 17.40 | 18.35 | 17.88 | % | 0.69 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 27.00 | 16.40 | 16.55 | 16.48 | % | 0.61 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 15.40 | 16.70 | 16.05 | % | 0.57 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 14.45 | 14.60 | 14.53 | 11.55 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.60 | 0.99 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 13.45 | 13.60 | 13.53 | 13.25 | +1.85 | +16.23% | 0.45 | 1 | 4 | 0.64 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 12.30 | 12.60 | 12.45 | 14.02 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.20 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 11.50 | 11.65 | 11.58 | % | 0.36 | 0 | 0 | 0.46 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 10.50 | 10.65 | 10.58 | % | 0.32 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 9.55 | 9.70 | 9.63 | 9.10 | +1.35 | +17.42% | 0.28 | 3 | 11 | 0.54 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 8.35 | 8.75 | 8.55 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 330 | 0.33 | 0.93 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 7.65 | 7.85 | 7.75 | 7.87 | +1.72 | +27.97% | 0.22 | 1 | 45 | 0.37 | 0.91 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 6.80 | 6.95 | 6.88 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.37 | 0.88 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 5.95 | 6.05 | 6.00 | 6.06 | +1.50 | +32.90% | 0.16 | 6 | 426 | 0.36 | 0.85 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 5.15 | 5.25 | 5.20 | 5.30 | +1.50 | +39.48% | 0.13 | 17 | 297 | 0.36 | 0.80 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 4.35 | 4.45 | 4.40 | 4.48 | +1.48 | +49.34% | 0.11 | 43 | 627 | 0.34 | 0.75 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 3.65 | 3.75 | 3.70 | 3.80 | +1.16 | +43.94% | 0.09 | 34 | 1,380 | 0.34 | 0.70 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 3.00 | 3.10 | 3.05 | 3.02 | +0.84 | +38.54% | 0.07 | 603 | 2,494 | 0.33 | 0.63 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 2.45 | 2.49 | 2.47 | 2.49 | +0.76 | +43.94% | 0.06 | 99 | 2,579 | 0.33 | 0.56 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 1.96 | 2.00 | 1.98 | 1.98 | +0.64 | +47.77% | 0.04 | 103 | 631 | 0.32 | 0.49 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 1.54 | 1.57 | 1.56 | 1.54 | +0.49 | +46.67% | 0.03 | 250 | 3,260 | 0.32 | 0.42 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 1.19 | 1.22 | 1.21 | 1.19 | +0.45 | +60.82% | 0.03 | 187 | 1,699 | 0.32 | 0.35 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 0.91 | 0.94 | 0.93 | 0.92 | +0.34 | +58.63% | 0.02 | 166 | 4,624 | 0.32 | 0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 0.69 | 0.72 | 0.71 | 0.67 | +0.23 | +52.28% | 0.01 | 270 | 8,027 | 0.32 | 0.23 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 0.52 | 0.54 | 0.53 | 0.55 | +0.22 | +66.67% | 0.01 | 33 | 672 | 0.32 | 0.19 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.37 | 0.40 | 0.39 | 0.42 | +0.18 | +75.00% | 0.01 | 624 | 5,219 | 0.32 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.06 | 0.11 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 8 | 514 | 0.33 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.01 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.41 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 1.08 | 0.54 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.79 | -0.01 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.59 | -0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.71 | -0.01 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | -0.02 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 0.05 | 0.44 | 0.25 | 0.09 | -0.08 | -47.06% | 0.01 | 1 | 222 | 0.47 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.22 | -0.02 | -8.34% | 0.01 | 2 | 94 | 0.60 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.14 | -42.43% | 0.01 | 22,083 | 22,208 | 0.38 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.20 | -43.48% | 0.01 | 107 | 1,000 | 0.37 | -0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.29 | -44.62% | 0.01 | 20 | 1,829 | 0.37 | -0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 0.48 | 0.51 | 0.50 | 0.47 | -0.32 | -40.51% | 0.01 | 24 | 1,285 | 0.36 | -0.15 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.66 | 0.69 | 0.68 | 0.65 | -0.41 | -38.68% | 0.02 | 56 | 1,915 | 0.35 | -0.20 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.88 | 0.92 | 0.90 | 0.90 | -0.50 | -35.72% | 0.02 | 2,086 | 9,209 | 0.34 | -0.25 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 1.17 | 1.20 | 1.19 | 1.16 | -0.63 | -35.20% | 0.03 | 165 | 935 | 0.34 | -0.30 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 1.53 | 1.56 | 1.55 | 1.53 | -0.73 | -32.31% | 0.04 | 393 | 617 | 0.33 | -0.37 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 1.95 | 1.98 | 1.97 | 1.93 | -1.17 | -37.75% | 0.05 | 98 | 575 | 0.33 | -0.44 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 2.46 | 2.49 | 2.48 | 2.42 | -1.10 | -31.25% | 0.06 | 63 | 1,148 | 0.33 | -0.51 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 3.00 | 3.10 | 3.05 | 3.15 | -0.99 | -23.92% | 0.07 | 52 | 3,209 | 0.32 | -0.58 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 3.65 | 3.75 | 3.70 | 3.65 | -1.70 | -31.78% | 0.08 | 6 | 368 | 0.32 | -0.65 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 4.35 | 4.50 | 4.43 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 304 | 0.32 | -0.71 | 0.06 | -0.02 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 5.15 | 5.25 | 5.20 | 6.44 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.32 | -0.77 | 0.06 | -0.02 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 6.00 | 6.10 | 6.05 | % | 0.12 | 0 | 0 | 0.33 | -0.81 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 6.85 | 7.00 | 6.93 | 9.05 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.32 | -0.86 | 0.04 | -0.01 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 11.65 | 12.30 | 11.98 | 14.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.97 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 16.65 | 16.80 | 16.73 | % | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 21.45 | 21.80 | 21.63 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 26.65 | 27.50 | 27.08 | % | 0.39 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |