Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $38.95 as of 10/3/2025 4:02:20 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 | 22.50 | 27.00 | 24.75 | 19.90 | 0.00 | 0.00% | 1.65 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 18.05 | 21.05 | 19.55 | 15.85 | 0.00 | 0.00% | 0.98 | 0 | 21 | 2.06 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 15.70 | 17.30 | 16.50 | 17.00 | +3.85 | +29.28% | 0.72 | 10 | 51 | 1.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 14.05 | 17.15 | 15.60 | 20.10 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 13.25 | 16.25 | 14.75 | 20.05 | 0.00 | 0.00% | 0.59 | 0 | 47 | 1.58 | 0.99 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 12.25 | 14.10 | 13.18 | 8.60 | 0.00 | 0.00% | 0.51 | 0 | 138 | 1.14 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:59 PM EST |
| 27.00 | 11.15 | 14.25 | 12.70 | 10.85 | 0.00 | 0.00% | 0.47 | 0 | 37 | 1.33 | 0.98 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 10.75 | 11.85 | 11.30 | 9.95 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.85 | 0.97 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 29.00 | 10.05 | 10.90 | 10.48 | 12.10 | 0.00 | 0.00% | 0.36 | 0 | 296 | 0.57 | 0.96 | 0.01 | -0.01 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 8.75 | 9.95 | 9.35 | 8.95 | 0.00 | 0.00% | 0.31 | 0 | 177 | 0.55 | 0.95 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 31.00 | 8.55 | 10.05 | 9.30 | 8.55 | +0.55 | +6.88% | 0.30 | 1 | 93 | 0.52 | 0.93 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 32.00 | 7.95 | 8.05 | 8.00 | 8.60 | +1.00 | +13.16% | 0.25 | 25 | 222 | 0.46 | 0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 33.00 | 6.80 | 7.15 | 6.98 | 7.15 | +0.45 | +6.72% | 0.21 | 10 | 726 | 0.48 | 0.88 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 34.00 | 5.85 | 6.35 | 6.10 | 6.12 | +0.47 | +8.32% | 0.18 | 3 | 195 | 0.47 | 0.84 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 5.40 | 5.55 | 5.48 | 5.68 | +0.93 | +19.58% | 0.16 | 304 | 1,051 | 0.44 | 0.80 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 36.00 | 4.70 | 4.80 | 4.75 | 4.86 | +0.84 | +20.90% | 0.13 | 88 | 2,346 | 0.44 | 0.76 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 37.00 | 4.00 | 4.10 | 4.05 | 4.06 | +0.66 | +19.42% | 0.11 | 1,093 | 3,285 | 0.44 | 0.70 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 38.00 | 3.35 | 3.45 | 3.40 | 3.40 | +0.53 | +18.47% | 0.09 | 239 | 6,987 | 0.43 | 0.64 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 39.00 | 2.81 | 2.88 | 2.85 | 2.85 | +0.39 | +15.86% | 0.07 | 1,104 | 4,004 | 0.43 | 0.58 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 2.31 | 2.35 | 2.33 | 2.33 | +0.36 | +18.28% | 0.06 | 9,523 | 35,270 | 0.42 | 0.51 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 41.00 | 1.85 | 1.96 | 1.91 | 2.00 | +0.42 | +26.59% | 0.05 | 358 | 2,897 | 0.42 | 0.45 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 42.00 | 1.52 | 1.58 | 1.55 | 1.46 | +0.16 | +12.31% | 0.04 | 1,678 | 8,249 | 0.42 | 0.39 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 43.00 | 1.21 | 1.27 | 1.24 | 1.28 | +0.20 | +18.52% | 0.03 | 1,554 | 3,997 | 0.42 | 0.33 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 44.00 | 0.80 | 1.02 | 0.91 | 1.01 | +0.23 | +29.49% | 0.02 | 383 | 3,132 | 0.42 | 0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 0.75 | 0.80 | 0.78 | 0.81 | +0.18 | +28.58% | 0.02 | 8,869 | 23,720 | 0.42 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 46.00 | 0.59 | 0.63 | 0.61 | 0.63 | +0.15 | +31.25% | 0.01 | 198 | 8,271 | 0.42 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 47.00 | 0.45 | 0.49 | 0.47 | 0.54 | +0.14 | +35.00% | 0.01 | 113 | 6,802 | 0.42 | 0.15 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 48.00 | 0.35 | 0.38 | 0.37 | 0.41 | +0.12 | +41.38% | 0.01 | 538 | 1,521 | 0.42 | 0.12 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 49.00 | 0.24 | 0.30 | 0.27 | 0.35 | +0.10 | +40.00% | 0.01 | 2 | 1,523 | 0.42 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 0.20 | 0.23 | 0.22 | 0.23 | +0.04 | +21.06% | 0.00 | 2,020 | 32,643 | 0.42 | 0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 67 | 4,484 | 0.45 | 0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.16 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 31 | 367 | 0.53 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 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 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,137 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,475 | 0.57 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 334 | 0.81 | -0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.59 | -0.02 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 28.00 | 0.04 | 0.16 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 186 | 2,972 | 0.53 | -0.03 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 29.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 915 | 0.46 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.12 | 0.19 | 0.16 | 0.14 | -0.02 | -12.50% | 0.01 | 287 | 3,485 | 0.49 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 31.00 | 0.17 | 0.21 | 0.19 | 0.12 | -0.15 | -55.56% | 0.01 | 72 | 643 | 0.47 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 32.00 | 0.27 | 0.29 | 0.28 | 0.26 | -0.14 | -35.00% | 0.01 | 127 | 1,512 | 0.46 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 33.00 | 0.36 | 0.41 | 0.39 | 0.38 | -0.15 | -28.31% | 0.01 | 56 | 1,393 | 0.45 | -0.12 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 34.00 | 0.51 | 0.56 | 0.54 | 0.52 | -0.19 | -26.77% | 0.02 | 806 | 5,697 | 0.44 | -0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 0.71 | 0.75 | 0.73 | 0.71 | -0.27 | -27.56% | 0.02 | 556 | 6,094 | 0.44 | -0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 36.00 | 0.96 | 1.00 | 0.98 | 0.94 | -0.35 | -27.14% | 0.03 | 140 | 5,093 | 0.44 | -0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 37.00 | 1.26 | 1.32 | 1.29 | 1.30 | -0.34 | -20.74% | 0.03 | 1,777 | 4,446 | 0.43 | -0.30 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 38.00 | 1.63 | 1.68 | 1.66 | 1.65 | -0.45 | -21.43% | 0.04 | 2,721 | 8,111 | 0.43 | -0.36 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 39.00 | 2.06 | 2.12 | 2.09 | 2.08 | -0.43 | -17.14% | 0.05 | 518 | 3,540 | 0.43 | -0.42 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 2.56 | 2.63 | 2.60 | 2.53 | -0.63 | -19.94% | 0.07 | 2,328 | 4,993 | 0.43 | -0.49 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 41.00 | 3.10 | 3.20 | 3.15 | 3.10 | -0.70 | -18.43% | 0.08 | 189 | 3,056 | 0.42 | -0.55 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 42.00 | 3.75 | 3.85 | 3.80 | 3.82 | -0.63 | -14.16% | 0.09 | 10 | 1,775 | 0.42 | -0.61 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 43.00 | 4.45 | 4.55 | 4.50 | 4.44 | -1.06 | -19.28% | 0.10 | 29 | 1,021 | 0.43 | -0.67 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 44.00 | 5.20 | 5.30 | 5.25 | 4.85 | -1.32 | -21.40% | 0.12 | 7 | 785 | 0.54 | -0.72 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 6.00 | 6.10 | 6.05 | 6.10 | -0.51 | -7.72% | 0.13 | 5 | 3,418 | 0.43 | -0.77 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 46.00 | 6.80 | 6.95 | 6.88 | 6.66 | -1.14 | -14.62% | 0.15 | 12 | 738 | 0.42 | -0.81 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 47.00 | 5.80 | 7.80 | 6.80 | 8.55 | 0.00 | 0.00% | 0.14 | 0 | 1,585 | 0.45 | -0.85 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 48.00 | 6.55 | 8.70 | 7.63 | 12.25 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.46 | -0.88 | 0.03 | -0.01 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 49.00 | 7.75 | 9.65 | 8.70 | 9.25 | 0.00 | 0.00% | 0.18 | 0 | 158 | 0.47 | -0.90 | 0.03 | -0.01 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 8.80 | 10.60 | 9.70 | 11.65 | 0.00 | 0.00% | 0.19 | 0 | 359 | 0.50 | -0.92 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 13.65 | 17.60 | 15.63 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.08 | -0.98 | 0.01 | 0.00 | 9/18/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 18.85 | 21.85 | 20.35 | 19.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 23.45 | 26.70 | 25.08 | 26.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 28.10 | 32.60 | 30.35 | % | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST |