Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $45.09 as of 9/18/2025 10:45:28 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 | 19.70 | 19.85 | 19.78 | % | 0.79 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 30.00 | 14.75 | 14.85 | 14.80 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 31.00 | 13.70 | 13.90 | 13.80 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 32.00 | 12.75 | 12.85 | 12.80 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 33.00 | 11.75 | 11.85 | 11.80 | 11.70 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.09 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:50 AM EST |
| 34.00 | 10.75 | 10.90 | 10.83 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:50 AM EST |
| 35.00 | 9.55 | 9.90 | 9.73 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 36.00 | 8.65 | 8.90 | 8.78 | 8.65 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 37.00 | 7.30 | 7.90 | 7.60 | % | 0.21 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 38.00 | 6.80 | 6.95 | 6.88 | % | 0.18 | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 9/18/2025 9:58:50 AM EST | |||
| 39.00 | 5.80 | 5.95 | 5.88 | 5.81 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.49 | 0.97 | 0.02 | -0.02 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 40.00 | 4.85 | 5.00 | 4.93 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.38 | 0.94 | 0.03 | -0.02 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 40.50 | 4.40 | 4.55 | 4.48 | % | 0.11 | 0 | 0 | 0.39 | 0.92 | 0.04 | -0.02 | 9/18/2025 9:58:50 AM EST | |||
| 41.00 | 3.95 | 4.05 | 4.00 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.39 | 0.89 | 0.05 | -0.03 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 41.50 | 3.55 | 3.65 | 3.60 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.38 | 0.87 | 0.06 | -0.03 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 42.00 | 3.10 | 3.20 | 3.15 | 3.59 | -0.23 | -6.03% | 0.07 | 2 | 19 | 0.37 | 0.83 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 42.50 | 2.68 | 2.95 | 2.82 | 4.07 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.36 | 0.79 | 0.08 | -0.04 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 43.00 | 2.31 | 2.44 | 2.38 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.37 | 0.75 | 0.09 | -0.04 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 43.50 | 1.99 | 2.10 | 2.05 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.70 | 0.10 | -0.04 | 9/15/2025 | 9/18/2025 9:58:50 AM EST |
| 44.00 | 1.72 | 1.78 | 1.75 | 2.03 | -0.52 | -20.40% | 0.04 | 5 | 105 | 0.37 | 0.64 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 44.50 | 1.43 | 1.49 | 1.46 | 2.26 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.36 | 0.59 | 0.12 | -0.05 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 45.00 | 1.14 | 1.27 | 1.21 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 413 | 0.35 | 0.53 | 0.12 | -0.05 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 45.50 | 0.94 | 1.01 | 0.98 | 1.00 | -0.63 | -38.65% | 0.02 | 3 | 17 | 0.35 | 0.47 | 0.12 | -0.05 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 46.00 | 0.75 | 0.81 | 0.78 | 1.02 | 0.00 | 0.00% | 0.02 | 5 | 948 | 0.35 | 0.41 | 0.12 | -0.05 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 46.50 | 0.57 | 0.73 | 0.65 | 0.75 | -0.41 | -35.35% | 0.01 | 26 | 12 | 0.35 | 0.35 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 47.00 | 0.43 | 0.59 | 0.51 | 0.61 | -0.08 | -11.60% | 0.01 | 2 | 746 | 0.34 | 0.30 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 47.50 | 0.00 | 0.39 | 0.20 | 0.40 | -0.18 | -31.04% | 0.00 | 1 | 40 | 0.34 | 0.25 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 48.00 | 0.26 | 0.30 | 0.28 | 0.34 | -0.13 | -27.66% | 0.01 | 6 | 297 | 0.34 | 0.20 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.16 | 0.08 | -0.03 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 49.00 | 0.00 | 0.17 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.34 | 0.13 | 0.07 | -0.02 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 49.50 | 0.00 | 0.13 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.10 | 0.06 | -0.02 | 9/15/2025 | 9/18/2025 9:58:50 AM EST |
| 50.00 | 0.07 | 0.21 | 0.14 | 0.10 | -0.07 | -41.18% | 0.00 | 234 | 414 | 0.35 | 0.07 | 0.04 | -0.02 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.45 | 0.04 | 0.03 | -0.01 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 52.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.45 | 0.02 | 0.02 | -0.01 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 53.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 54.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 55.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 56.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 60.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM 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 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 30.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 31.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 32.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 33.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 35.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 36.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:50 AM EST |
| 37.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.79 | -0.01 | 0.01 | -0.01 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.49 | -0.03 | 0.02 | -0.02 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 40.00 | 0.11 | 0.14 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 84 | 0.42 | -0.06 | 0.03 | -0.02 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 40.50 | 0.14 | 0.18 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.08 | 0.04 | -0.02 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 41.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.02 | -9.10% | 0.01 | 975 | 308 | 0.40 | -0.11 | 0.05 | -0.03 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 41.50 | 0.26 | 0.37 | 0.32 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.06 | -0.03 | 9/18/2025 9:58:50 AM EST | |||
| 42.00 | 0.34 | 0.38 | 0.36 | 0.29 | -0.05 | -14.71% | 0.01 | 2 | 214 | 0.38 | -0.17 | 0.07 | -0.03 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 42.50 | 0.44 | 0.48 | 0.46 | 0.35 | +0.01 | +2.95% | 0.01 | 14 | 3 | 0.38 | -0.21 | 0.08 | -0.04 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 43.00 | 0.57 | 0.61 | 0.59 | 0.49 | -0.03 | -5.77% | 0.01 | 2 | 203 | 0.39 | -0.25 | 0.09 | -0.04 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 43.50 | 0.72 | 0.77 | 0.75 | 0.62 | -0.18 | -22.50% | 0.02 | 2 | 1 | 0.38 | -0.30 | 0.10 | -0.04 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 44.00 | 0.91 | 0.96 | 0.94 | 0.88 | +0.03 | +3.53% | 0.02 | 1 | 95 | 0.37 | -0.36 | 0.11 | -0.05 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 44.50 | 1.12 | 1.17 | 1.15 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.41 | 0.12 | -0.05 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 45.00 | 1.37 | 1.42 | 1.40 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.36 | -0.47 | 0.12 | -0.05 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 45.50 | 1.64 | 1.70 | 1.67 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.36 | -0.53 | 0.12 | -0.05 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 46.00 | 1.96 | 2.01 | 1.99 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.36 | -0.59 | 0.12 | -0.05 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 46.50 | 2.27 | 2.35 | 2.31 | 1.90 | -0.16 | -7.77% | 0.05 | 1 | 31 | 0.38 | -0.65 | 0.11 | -0.04 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 47.00 | 2.63 | 2.77 | 2.70 | 2.36 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.35 | -0.70 | 0.11 | -0.04 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 47.50 | 3.00 | 3.10 | 3.05 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.75 | 0.10 | -0.04 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 48.00 | 3.40 | 3.55 | 3.48 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.36 | -0.80 | 0.09 | -0.03 | 9/8/2025 | 9/18/2025 9:58:50 AM EST |
| 48.50 | 3.85 | 3.95 | 3.90 | % | 0.08 | 0 | 0 | 0.36 | -0.84 | 0.08 | -0.03 | 9/18/2025 9:58:50 AM EST | |||
| 49.00 | 4.30 | 4.45 | 4.38 | 3.94 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | -0.87 | 0.07 | -0.02 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 49.50 | 4.80 | 4.90 | 4.85 | % | 0.10 | 0 | 0 | 0.34 | -0.90 | 0.06 | -0.02 | 9/18/2025 9:58:50 AM EST | |||
| 50.00 | 5.25 | 5.40 | 5.33 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.93 | 0.04 | -0.02 | 8/29/2025 | 9/18/2025 9:58:50 AM EST |
| 51.00 | 6.15 | 6.35 | 6.25 | 6.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.45 | -0.96 | 0.03 | -0.01 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 52.00 | 7.05 | 7.35 | 7.20 | % | 0.14 | 0 | 0 | 0.46 | -0.98 | 0.02 | -0.01 | 9/18/2025 9:58:50 AM EST | |||
| 53.00 | 8.20 | 8.35 | 8.28 | % | 0.16 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 54.00 | 9.15 | 9.35 | 9.25 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.55 | -0.99 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 55.00 | 10.20 | 10.35 | 10.28 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 56.00 | 10.60 | 11.45 | 11.03 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 60.00 | 15.20 | 15.35 | 15.28 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 65.00 | 20.10 | 20.45 | 20.28 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST |