Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $44.63 as of 12/5/2025 4:12:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.35 | 22.35 | 20.35 | 19.86 | 0.00 | 0.00% | 0.81 | 0 | 5 | 4.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 30.00 | 13.35 | 17.35 | 15.35 | 12.98 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 31.00 | 12.35 | 16.35 | 14.35 | 11.99 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 32.00 | 11.65 | 15.30 | 13.48 | 13.65 | +2.65 | +24.10% | 0.42 | 1 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 33.00 | 10.40 | 14.30 | 12.35 | 9.89 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 34.00 | 9.40 | 12.50 | 10.95 | 8.79 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 34.50 | 8.85 | 12.85 | 10.85 | 8.14 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 35.00 | 8.65 | 12.30 | 10.48 | 10.54 | +2.61 | +32.92% | 0.30 | 5 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 35.50 | 7.85 | 11.80 | 9.83 | % | 0.28 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 36.00 | 7.80 | 9.65 | 8.73 | 7.36 | 0.00 | 0.00% | 0.24 | 0 | 72 | 1.33 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 36.50 | 6.85 | 10.85 | 8.85 | 6.44 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 37.00 | 6.85 | 9.85 | 8.35 | 8.29 | +0.80 | +10.69% | 0.23 | 13 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 37.50 | 5.85 | 9.85 | 7.85 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 38.00 | 5.55 | 9.10 | 7.33 | 7.74 | +1.25 | +19.26% | 0.19 | 2 | 30 | 2.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 38.50 | 4.90 | 8.65 | 6.78 | 5.21 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 39.00 | 4.65 | 8.20 | 6.43 | 5.53 | 0.00 | 0.00% | 0.16 | 0 | 115 | 1.88 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 39.50 | 4.50 | 6.35 | 5.43 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.05 | 0.99 | 0.01 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 40.00 | 4.50 | 5.50 | 5.00 | 5.50 | +1.19 | +27.61% | 0.12 | 30 | 95 | 0.73 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 40.50 | 2.95 | 5.05 | 4.00 | 4.76 | +1.72 | +56.58% | 0.10 | 3 | 100 | 0.71 | 0.98 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 41.00 | 4.15 | 4.50 | 4.33 | 4.37 | +0.91 | +26.31% | 0.11 | 23 | 289 | 0.62 | 0.97 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 41.50 | 3.45 | 5.60 | 4.53 | 4.03 | +1.10 | +37.55% | 0.11 | 35 | 36 | 1.41 | 0.94 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 42.00 | 3.10 | 3.55 | 3.33 | 3.39 | +0.90 | +36.15% | 0.08 | 112 | 374 | 0.54 | 0.92 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 42.50 | 2.79 | 3.50 | 3.15 | 2.86 | +0.56 | +24.35% | 0.07 | 31 | 107 | 0.54 | 0.88 | 0.08 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 43.00 | 2.24 | 2.53 | 2.39 | 2.50 | +0.74 | +42.05% | 0.06 | 123 | 863 | 0.41 | 0.84 | 0.10 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 43.50 | 1.89 | 2.11 | 2.00 | 1.97 | +0.30 | +17.97% | 0.05 | 54 | 327 | 0.36 | 0.78 | 0.12 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 44.00 | 1.55 | 1.71 | 1.63 | 1.65 | +0.34 | +25.96% | 0.04 | 155 | 1,476 | 0.36 | 0.72 | 0.15 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 44.50 | 1.21 | 1.46 | 1.34 | 1.32 | +0.26 | +24.53% | 0.03 | 72 | 2,242 | 0.38 | 0.64 | 0.17 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 45.00 | 0.92 | 1.01 | 0.97 | 0.93 | +0.09 | +10.72% | 0.02 | 2,488 | 7,608 | 0.34 | 0.55 | 0.19 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 45.50 | 0.69 | 0.73 | 0.71 | 0.74 | +0.10 | +15.63% | 0.02 | 594 | 270 | 0.34 | 0.46 | 0.19 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 46.00 | 0.50 | 0.56 | 0.53 | 0.56 | +0.11 | +24.45% | 0.01 | 810 | 816 | 0.34 | 0.36 | 0.18 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 46.50 | % | 0.00 | 0 | 0 | 0.35 | 0.28 | 0.17 | -0.05 | 12/5/2025 4:00:03 PM EST | ||||||
| 47.00 | 0.24 | 0.29 | 0.27 | 0.26 | +0.04 | +18.19% | 0.01 | 7,058 | 1,816 | 0.35 | 0.21 | 0.14 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 47.50 | % | 0.00 | 0 | 0 | 0.35 | 0.15 | 0.11 | -0.04 | 12/5/2025 4:00:03 PM EST | ||||||
| 48.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 5,771 | 99 | 0.35 | 0.11 | 0.09 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 248 | 0.40 | 0.05 | 0.05 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 52 | 69 | 0.44 | 0.02 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.13 | 0.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 12/5/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 640 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 143 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 260 | 1,277 | 0.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 289 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 11 | 1,198 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 39.50 | 0.00 | 0.14 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 101 | 0.69 | -0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 84 | 4,749 | 0.49 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.11 | 0.06 | 0.11 | -0.28 | -71.80% | 0.00 | 4 | 48 | 0.56 | -0.02 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 60 | 210 | 0.49 | -0.03 | 0.03 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 41.50 | 0.01 | 0.06 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.34 | -0.06 | 0.04 | -0.03 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 42.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.14 | -60.87% | 0.00 | 29 | 242 | 0.36 | -0.08 | 0.06 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 42.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.20 | -66.67% | 0.00 | 71 | 516 | 0.35 | -0.12 | 0.08 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 43.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.19 | -55.89% | 0.00 | 119 | 545 | 0.35 | -0.16 | 0.10 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 43.50 | 0.23 | 0.27 | 0.25 | 0.22 | -0.31 | -58.50% | 0.01 | 100 | 444 | 0.34 | -0.22 | 0.12 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 44.00 | 0.34 | 0.37 | 0.36 | 0.32 | -0.34 | -51.52% | 0.01 | 781 | 346 | 0.33 | -0.28 | 0.15 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 44.50 | 0.50 | 0.53 | 0.52 | 0.51 | -0.47 | -47.96% | 0.01 | 1,120 | 126 | 0.33 | -0.36 | 0.17 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 45.00 | 0.70 | 0.78 | 0.74 | 0.72 | -0.41 | -36.29% | 0.02 | 1,327 | 56 | 0.34 | -0.45 | 0.19 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 45.50 | 0.95 | 1.04 | 1.00 | 0.91 | -0.78 | -46.16% | 0.02 | 1,462 | 6 | 0.34 | -0.54 | 0.19 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 46.00 | 1.26 | 1.32 | 1.29 | 1.24 | -0.51 | -29.15% | 0.03 | 158 | 29 | 0.33 | -0.64 | 0.18 | -0.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 46.50 | 1.61 | 2.53 | 2.07 | 1.52 | % | 0.04 | 3 | 0 | 0.52 | -0.72 | 0.17 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 47.00 | 0.95 | 2.61 | 1.78 | 2.00 | -3.55 | -63.97% | 0.04 | 13 | 1 | 0.63 | -0.79 | 0.14 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 47.50 | 1.16 | 3.75 | 2.46 | % | 0.05 | 0 | 0 | 0.97 | -0.85 | 0.11 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 48.00 | 1.61 | 4.15 | 2.88 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.00 | -0.89 | 0.09 | -0.03 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |
| 49.00 | 1.79 | 5.10 | 3.45 | 7.53 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.10 | -0.95 | 0.05 | -0.02 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |
| 50.00 | 3.25 | 6.55 | 4.90 | % | 0.10 | 0 | 0 | 1.42 | -0.98 | 0.02 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 51.00 | 3.75 | 7.05 | 5.40 | % | 0.11 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 52.00 | 4.70 | 8.35 | 6.53 | % | 0.13 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 53.00 | 5.75 | 9.20 | 7.48 | % | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 54.00 | 6.70 | 10.70 | 8.70 | % | 0.16 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 55.00 | 7.70 | 11.70 | 9.70 | % | 0.18 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 60.00 | 12.70 | 16.70 | 14.70 | % | 0.24 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST |