Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $47.94 as of 10/22/2024 2:13:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.55 | 18.75 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 35.00 | 13.55 | 13.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 38.00 | 10.65 | 10.85 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 39.00 | 8.90 | 9.90 | % | 0 | 0 | 0.39 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 40.00 | 8.75 | 8.90 | % | 0 | 0 | 0.44 | 0.96 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 41.00 | 6.25 | 7.95 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.93 | 0.02 | -0.02 | 10/3/2024 | 10/22/2024 1:58:55 PM EST |
| 42.00 | 6.90 | 7.05 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.91 | 0.03 | -0.02 | 10/11/2024 | 10/22/2024 1:58:55 PM EST |
| 43.00 | 6.00 | 6.15 | 6.25 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.87 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 44.00 | 5.15 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.83 | 0.05 | -0.03 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 45.00 | 4.30 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.78 | 0.06 | -0.03 | 10/18/2024 | 10/22/2024 1:58:55 PM EST |
| 46.00 | 3.65 | 3.75 | 3.66 | +0.28 | +8.29% | 4 | 82 | 0.37 | 0.72 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 47.00 | 3.00 | 3.10 | 2.87 | +0.05 | +1.78% | 102 | 111 | 0.37 | 0.65 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 48.00 | 2.43 | 2.54 | 2.57 | +0.25 | +10.78% | 13 | 236 | 0.38 | 0.58 | 0.08 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 49.00 | 1.90 | 2.00 | 2.03 | +0.17 | +9.14% | 117 | 110 | 0.38 | 0.50 | 0.08 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 50.00 | 1.48 | 1.76 | 1.59 | -0.17 | -9.66% | 76 | 51 | 0.36 | 0.42 | 0.08 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 51.00 | 1.07 | 1.34 | 1.12 | -0.08 | -6.67% | 19 | 25 | 0.36 | 0.35 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 52.00 | 0.74 | 0.92 | 0.90 | -0.01 | -1.10% | 300 | 67 | 0.36 | 0.29 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 53.00 | 0.58 | 0.89 | 0.77 | -0.08 | -9.42% | 3 | 27 | 0.37 | 0.24 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 54.00 | 0.45 | 0.51 | 0.60 | -0.09 | -13.05% | 8 | 16 | 0.37 | 0.19 | 0.05 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 55.00 | 0.34 | 0.38 | 0.36 | -0.19 | -34.55% | 8 | 125 | 0.37 | 0.15 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 56.00 | 0.25 | 0.35 | 0.62 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.12 | 0.04 | -0.02 | 10/9/2024 | 10/22/2024 1:58:55 PM EST |
| 57.00 | 0.00 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.09 | 0.03 | -0.02 | 10/17/2024 | 10/22/2024 1:58:55 PM EST |
| 58.00 | 0.00 | 0.17 | 0.11 | -0.14 | -56.00% | 1 | 124 | 0.39 | 0.07 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 59.00 | 0.00 | 0.18 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.05 | 0.02 | -0.01 | 10/11/2024 | 10/22/2024 1:58:55 PM EST |
| 60.00 | 0.00 | 0.86 | 0.03 | 0.00 | 0.00% | 0 | 48 | 0.70 | 0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 61.00 | 0.00 | 1.04 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.02 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 62.00 | 0.00 | 1.02 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 63.00 | 0.00 | 1.01 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 39.00 | 0.00 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.02 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 40.00 | 0.00 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 28 | 0.46 | -0.04 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 41.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.07 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:58:55 PM EST |
| 42.00 | 0.00 | 0.27 | 0.25 | -0.14 | -35.90% | 1 | 22 | 0.41 | -0.09 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 43.00 | 0.32 | 0.49 | 0.49 | -0.06 | -10.91% | 14 | 56 | 0.40 | -0.13 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 44.00 | 0.47 | 0.55 | 0.70 | +0.02 | +2.95% | 17 | 6 | 0.39 | -0.17 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 45.00 | 0.68 | 0.74 | 0.66 | -0.33 | -33.34% | 6 | 101 | 0.38 | -0.22 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 46.00 | 0.95 | 1.02 | 0.99 | -0.40 | -28.78% | 8 | 14 | 0.38 | -0.28 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 47.00 | 1.29 | 1.36 | 1.73 | -0.12 | -6.49% | 1 | 13 | 0.37 | -0.35 | 0.07 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 48.00 | 1.71 | 1.85 | 1.71 | -0.28 | -14.07% | 54 | 12 | 0.37 | -0.42 | 0.08 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 49.00 | 2.21 | 2.54 | 2.24 | -0.26 | -10.40% | 4 | 7 | 0.37 | -0.50 | 0.08 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 50.00 | 2.77 | 2.86 | 2.42 | -0.63 | -20.66% | 10 | 5 | 0.37 | -0.58 | 0.08 | -0.04 | 10/22/2024 | 10/22/2024 1:58:55 PM EST |
| 51.00 | 3.40 | 3.50 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.65 | 0.07 | -0.03 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 52.00 | 4.10 | 4.25 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.71 | 0.07 | -0.03 | 10/14/2024 | 10/22/2024 1:58:55 PM EST |
| 53.00 | 4.90 | 5.00 | % | 0 | 0 | 0.38 | -0.76 | 0.06 | -0.03 | 10/22/2024 1:58:55 PM EST | |||
| 54.00 | 5.75 | 5.85 | % | 0 | 0 | 0.39 | -0.81 | 0.05 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 55.00 | 6.60 | 6.75 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.85 | 0.04 | -0.02 | 10/3/2024 | 10/22/2024 1:58:55 PM EST |
| 56.00 | 7.55 | 7.65 | % | 0 | 0 | 0.34 | -0.88 | 0.04 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 57.00 | 8.50 | 8.65 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.02 | 10/22/2024 1:58:55 PM EST | |||
| 58.00 | 9.45 | 9.60 | % | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 59.00 | 10.20 | 10.55 | % | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 60.00 | 11.40 | 12.20 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:58:55 PM EST | |||
| 61.00 | 12.15 | 12.60 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 62.00 | 13.40 | 13.55 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 63.00 | 14.20 | 14.55 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:55 PM EST | |||
| 65.00 | 16.40 | 16.75 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:55 PM EST |