Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $40.03 as of 8/4/2025 3:05:17 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 | 23.65 | 27.55 | 25.60 | 19.90 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/4/2025 3:59:58 PM EST |
| 20.00 | 20.45 | 20.85 | 20.65 | 22.93 | 0.00 | 0.00% | 1.03 | 0 | 18 | 1.10 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/4/2025 3:59:58 PM EST |
| 23.00 | 17.65 | 17.85 | 17.75 | 20.66 | 0.00 | 0.00% | 0.77 | 0 | 47 | 0.66 | 0.99 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 3:59:58 PM EST |
| 24.00 | 16.65 | 16.80 | 16.73 | 11.25 | 0.00 | 0.00% | 0.70 | 0 | 4 | 0.61 | 0.99 | 0.00 | 0.00 | 4/11/2025 | 8/4/2025 3:59:58 PM EST |
| 25.00 | 15.70 | 15.90 | 15.80 | 15.03 | 0.00 | 0.00% | 0.63 | 0 | 52 | 0.65 | 0.98 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:58 PM EST |
| 26.00 | 14.15 | 14.90 | 14.53 | 8.60 | 0.00 | 0.00% | 0.56 | 0 | 138 | 0.29 | 0.98 | 0.01 | 0.00 | 4/9/2025 | 8/4/2025 3:59:58 PM EST |
| 27.00 | 12.60 | 14.00 | 13.30 | 8.05 | 0.00 | 0.00% | 0.49 | 0 | 7 | 0.61 | 0.96 | 0.01 | 0.00 | 4/10/2025 | 8/4/2025 3:59:58 PM EST |
| 28.00 | 12.80 | 13.05 | 12.93 | 6.10 | 0.00 | 0.00% | 0.46 | 0 | 16 | 0.51 | 0.95 | 0.01 | -0.01 | 4/9/2025 | 8/4/2025 3:59:58 PM EST |
| 29.00 | 11.90 | 12.05 | 11.98 | 17.25 | 0.00 | 0.00% | 0.41 | 0 | 294 | 0.43 | 0.94 | 0.01 | -0.01 | 7/3/2025 | 8/4/2025 3:59:58 PM EST |
| 30.00 | 11.00 | 11.20 | 11.10 | 10.35 | 0.00 | 0.00% | 0.37 | 0 | 92 | 0.43 | 0.92 | 0.01 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 31.00 | 10.10 | 10.25 | 10.18 | 9.67 | 0.00 | 0.00% | 0.33 | 0 | 25 | 0.41 | 0.91 | 0.02 | -0.01 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 32.00 | 9.25 | 9.40 | 9.33 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.41 | 0.88 | 0.02 | -0.01 | 5/21/2025 | 8/4/2025 3:59:58 PM EST |
| 33.00 | 8.40 | 8.55 | 8.48 | 7.05 | 0.00 | 0.00% | 0.26 | 0 | 585 | 0.40 | 0.86 | 0.02 | -0.01 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 34.00 | 7.60 | 7.75 | 7.68 | 14.50 | 0.00 | 0.00% | 0.23 | 0 | 150 | 0.40 | 0.83 | 0.03 | -0.01 | 7/8/2025 | 8/4/2025 3:59:58 PM EST |
| 35.00 | 6.80 | 6.95 | 6.88 | 6.79 | +0.39 | +6.10% | 0.20 | 2 | 445 | 0.38 | 0.79 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 36.00 | 6.05 | 6.20 | 6.13 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.38 | 0.76 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 37.00 | 5.40 | 5.50 | 5.45 | 5.40 | +0.35 | +6.94% | 0.15 | 1 | 627 | 0.38 | 0.72 | 0.04 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 38.00 | 4.75 | 4.90 | 4.83 | 4.81 | +0.39 | +8.83% | 0.13 | 1 | 241 | 0.37 | 0.67 | 0.04 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 39.00 | 4.15 | 4.30 | 4.23 | 4.21 | +0.41 | +10.79% | 0.11 | 9 | 2,137 | 0.37 | 0.63 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 40.00 | 3.60 | 3.75 | 3.68 | 3.65 | +0.20 | +5.80% | 0.09 | 94 | 1,534 | 0.37 | 0.58 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 41.00 | 3.10 | 3.25 | 3.18 | 2.96 | +0.06 | +2.07% | 0.08 | 10 | 691 | 0.36 | 0.53 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 42.00 | 2.55 | 2.77 | 2.66 | 2.60 | 0.00 | 0.00% | 0.06 | 26 | 1,814 | 0.36 | 0.48 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 43.00 | 2.29 | 2.36 | 2.33 | 2.26 | +0.15 | +7.11% | 0.05 | 13 | 2,219 | 0.36 | 0.44 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 44.00 | 1.94 | 2.00 | 1.97 | 2.01 | +0.22 | +12.30% | 0.04 | 43 | 784 | 0.36 | 0.39 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 45.00 | 1.63 | 1.69 | 1.66 | 1.68 | +0.09 | +5.66% | 0.04 | 156 | 11,435 | 0.36 | 0.34 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 46.00 | 1.37 | 1.43 | 1.40 | 1.36 | +0.02 | +1.50% | 0.03 | 2 | 4,051 | 0.36 | 0.30 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 47.00 | 1.14 | 1.20 | 1.17 | 1.17 | +0.06 | +5.41% | 0.02 | 4 | 2,300 | 0.36 | 0.26 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 48.00 | 0.95 | 1.00 | 0.98 | 0.96 | +0.06 | +6.67% | 0.02 | 15 | 1,077 | 0.35 | 0.23 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 49.00 | 0.78 | 0.84 | 0.81 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 362 | 0.35 | 0.20 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 50.00 | 0.64 | 0.70 | 0.67 | 0.67 | -0.01 | -1.48% | 0.01 | 135 | 4,918 | 0.35 | 0.17 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 55.00 | 0.24 | 0.30 | 0.27 | 0.27 | +0.04 | +17.40% | 0.00 | 1 | 1,987 | 0.36 | 0.09 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 60.00 | 0.06 | 0.37 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.40 | 0.04 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.38 | 0.03 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 70.00 | 0.01 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 8/4/2025 3:59:58 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 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/4/2025 3:59:58 PM EST |
| 23.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.42 | -84.00% | 0.00 | 9 | 3,685 | 0.51 | -0.01 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 717 | 0.66 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,368 | 0.63 | -0.02 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.60 | -0.02 | 0.01 | 0.00 | 6/5/2025 | 8/4/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.49 | -0.04 | 0.01 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 28.00 | 0.01 | 0.58 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,474 | 0.43 | -0.05 | 0.01 | -0.01 | 7/11/2025 | 8/4/2025 3:59:58 PM EST |
| 29.00 | 0.21 | 0.29 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 598 | 0.42 | -0.06 | 0.01 | -0.01 | 7/17/2025 | 8/4/2025 3:59:58 PM EST |
| 30.00 | 0.29 | 0.35 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 1,438 | 0.42 | -0.08 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 31.00 | 0.39 | 0.45 | 0.42 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.41 | -0.09 | 0.02 | -0.01 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 32.00 | 0.52 | 0.56 | 0.54 | 0.54 | -0.12 | -18.19% | 0.02 | 2 | 410 | 0.41 | -0.12 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 33.00 | 0.66 | 0.71 | 0.69 | 0.68 | +0.03 | +4.62% | 0.02 | 45 | 196 | 0.40 | -0.14 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 34.00 | 0.84 | 0.88 | 0.86 | 0.87 | +0.01 | +1.17% | 0.03 | 42 | 3,142 | 0.39 | -0.17 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 35.00 | 1.05 | 1.10 | 1.08 | 1.19 | -0.09 | -7.04% | 0.03 | 2 | 1,200 | 0.39 | -0.21 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 36.00 | 1.31 | 1.35 | 1.33 | 1.32 | -0.03 | -2.23% | 0.04 | 815 | 579 | 0.38 | -0.24 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 37.00 | 1.60 | 1.65 | 1.63 | 1.68 | -0.03 | -1.76% | 0.04 | 80 | 708 | 0.38 | -0.28 | 0.04 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 38.00 | 1.95 | 2.00 | 1.98 | 1.96 | -0.23 | -10.51% | 0.05 | 243 | 1,555 | 0.38 | -0.33 | 0.04 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 39.00 | 2.34 | 2.40 | 2.37 | 2.37 | -0.23 | -8.85% | 0.06 | 72 | 1,399 | 0.37 | -0.37 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 40.00 | 2.79 | 2.84 | 2.82 | 2.83 | -0.37 | -11.57% | 0.07 | 19 | 3,476 | 0.37 | -0.42 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 41.00 | 3.25 | 3.35 | 3.30 | 3.28 | -0.42 | -11.36% | 0.08 | 108 | 647 | 0.36 | -0.47 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 42.00 | 3.80 | 3.90 | 3.85 | 3.96 | -0.29 | -6.83% | 0.09 | 7 | 493 | 0.36 | -0.52 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 43.00 | 4.40 | 4.50 | 4.45 | 4.41 | -0.44 | -9.08% | 0.10 | 1 | 843 | 0.36 | -0.56 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 44.00 | 5.05 | 5.15 | 5.10 | 5.05 | -0.04 | -0.79% | 0.12 | 5 | 300 | 0.36 | -0.61 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 45.00 | 5.75 | 5.85 | 5.80 | 5.76 | -0.55 | -8.72% | 0.13 | 40 | 2,412 | 0.36 | -0.66 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 46.00 | 6.50 | 6.60 | 6.55 | 6.50 | -0.25 | -3.71% | 0.14 | 2 | 371 | 0.36 | -0.70 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 47.00 | 7.25 | 7.35 | 7.30 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 1,563 | 0.36 | -0.74 | 0.04 | -0.01 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 48.00 | 8.05 | 8.20 | 8.13 | 5.12 | 0.00 | 0.00% | 0.17 | 0 | 165 | 0.35 | -0.77 | 0.04 | -0.01 | 7/25/2025 | 8/4/2025 3:59:58 PM EST |
| 49.00 | 8.90 | 9.05 | 8.98 | 8.94 | +3.34 | +59.65% | 0.18 | 20 | 112 | 0.35 | -0.80 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 50.00 | 9.80 | 9.90 | 9.85 | 10.00 | -0.45 | -4.31% | 0.20 | 1 | 382 | 0.35 | -0.83 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 55.00 | 14.20 | 14.70 | 14.45 | 12.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.66 | -0.91 | 0.02 | -0.01 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 60.00 | 18.30 | 21.55 | 19.93 | 13.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -0.96 | 0.01 | 0.00 | 7/10/2025 | 8/4/2025 3:59:58 PM EST |
| 65.00 | 22.65 | 26.60 | 24.63 | 26.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 70.00 | 27.55 | 31.60 | 29.58 | % | 0.42 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |