Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $42.32 as of 10/21/2025 7:29:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.20 | 29.10 | 27.15 | % | 1.81 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:58 PM EST | |||
| 20.00 | 21.10 | 23.55 | 22.33 | 21.75 | 0.00 | 0.00% | 1.12 | 0 | 124 | 1.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:58 PM EST |
| 23.00 | 17.30 | 21.25 | 19.28 | 12.56 | 0.00 | 0.00% | 0.84 | 0 | 24 | 1.65 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 3:59:58 PM EST |
| 24.00 | 17.05 | 20.20 | 18.63 | 14.50 | 0.00 | 0.00% | 0.78 | 0 | 26 | 1.54 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 3:59:58 PM EST |
| 25.00 | 16.15 | 18.60 | 17.38 | 18.80 | 0.00 | 0.00% | 0.70 | 0 | 85 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:58 PM EST |
| 26.00 | 15.10 | 18.25 | 16.68 | 18.30 | 0.00 | 0.00% | 0.64 | 0 | 21 | 1.39 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/20/2025 3:59:58 PM EST |
| 27.00 | 13.35 | 17.25 | 15.30 | 14.85 | 0.00 | 0.00% | 0.57 | 0 | 13 | 1.31 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:58 PM EST |
| 28.00 | 12.60 | 16.35 | 14.48 | 13.35 | 0.00 | 0.00% | 0.52 | 0 | 59 | 1.26 | 0.99 | 0.00 | -0.01 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 29.00 | 12.65 | 14.70 | 13.68 | 11.45 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.01 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/20/2025 3:59:58 PM EST |
| 30.00 | 11.65 | 12.60 | 12.13 | 11.78 | 0.00 | 0.00% | 0.40 | 0 | 854 | 0.56 | 0.98 | 0.01 | -0.01 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 31.00 | 11.15 | 11.65 | 11.40 | 10.77 | 0.00 | 0.00% | 0.37 | 0 | 699 | 0.54 | 0.97 | 0.01 | -0.01 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 32.00 | 10.15 | 11.60 | 10.88 | 11.55 | 0.00 | 0.00% | 0.34 | 0 | 75 | 0.79 | 0.96 | 0.01 | -0.01 | 10/9/2025 | 10/20/2025 3:59:58 PM EST |
| 33.00 | 9.40 | 10.00 | 9.70 | 9.35 | 0.00 | 0.00% | 0.29 | 0 | 913 | 0.57 | 0.94 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 34.00 | 7.90 | 9.60 | 8.75 | 8.75 | 0.00 | 0.00% | 0.26 | 0 | 212 | 0.67 | 0.91 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 35.00 | 7.40 | 8.45 | 7.93 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 906 | 0.58 | 0.88 | 0.03 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 36.00 | 6.40 | 8.10 | 7.25 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 479 | 0.66 | 0.85 | 0.03 | -0.02 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 37.00 | 6.15 | 6.45 | 6.30 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 2,157 | 0.43 | 0.81 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 38.00 | 5.35 | 5.70 | 5.53 | 5.38 | 0.00 | 0.00% | 0.15 | 0 | 2,655 | 0.42 | 0.77 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 39.00 | 4.65 | 5.35 | 5.00 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 691 | 0.45 | 0.72 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 40.00 | 4.15 | 4.30 | 4.23 | 4.17 | 0.00 | 0.00% | 0.11 | 0 | 9,528 | 0.42 | 0.67 | 0.05 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 41.00 | 3.55 | 3.70 | 3.63 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 2,463 | 0.42 | 0.62 | 0.05 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 42.00 | 3.00 | 3.15 | 3.08 | 3.04 | 0.00 | 0.00% | 0.07 | 0 | 2,932 | 0.41 | 0.56 | 0.06 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 43.00 | 2.55 | 2.65 | 2.60 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 3,789 | 0.41 | 0.51 | 0.06 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 44.00 | 2.11 | 2.25 | 2.18 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 2,870 | 0.41 | 0.45 | 0.06 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 45.00 | 1.78 | 1.84 | 1.81 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 10,443 | 0.41 | 0.40 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 46.00 | 1.44 | 1.50 | 1.47 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 3,753 | 0.40 | 0.35 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 47.00 | 1.18 | 1.31 | 1.25 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 3,865 | 0.42 | 0.30 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 48.00 | 0.83 | 1.01 | 0.92 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1,676 | 0.39 | 0.25 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 49.00 | 0.66 | 0.87 | 0.77 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 675 | 0.40 | 0.21 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 50.00 | 0.60 | 0.66 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 13,089 | 0.40 | 0.18 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 55.00 | 0.16 | 0.44 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6,555 | 0.44 | 0.06 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 60.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13,075 | 0.41 | 0.02 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,947 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 70.00 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,151 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 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 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.72 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 3:59:58 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/20/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 3:59:58 PM EST |
| 25.00 | 0.01 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,499 | 0.73 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 26.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:58 PM EST |
| 28.00 | 0.04 | 0.16 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 0.55 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 29.00 | 0.01 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,194 | 0.48 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 30.00 | 0.12 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7,305 | 0.51 | -0.02 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 31.00 | 0.15 | 0.29 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.52 | -0.03 | 0.01 | -0.01 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 32.00 | 0.06 | 0.44 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,317 | 0.47 | -0.04 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 33.00 | 0.27 | 0.32 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,643 | 0.47 | -0.06 | 0.02 | -0.01 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 34.00 | 0.30 | 0.51 | 0.41 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,452 | 0.46 | -0.09 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 35.00 | 0.47 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8,057 | 0.44 | -0.12 | 0.03 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 36.00 | 0.59 | 0.66 | 0.63 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 7,530 | 0.43 | -0.15 | 0.03 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 37.00 | 0.79 | 0.86 | 0.83 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 6,279 | 0.43 | -0.19 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 38.00 | 1.05 | 1.11 | 1.08 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 1,873 | 0.43 | -0.23 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 39.00 | 1.33 | 1.40 | 1.37 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 2,735 | 0.42 | -0.28 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 40.00 | 1.72 | 1.76 | 1.74 | 1.76 | 0.00 | 0.00% | 0.04 | 0 | 7,258 | 0.43 | -0.33 | 0.05 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 41.00 | 2.09 | 2.17 | 2.13 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 1,002 | 0.42 | -0.38 | 0.05 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 42.00 | 2.55 | 2.64 | 2.60 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 2,534 | 0.42 | -0.44 | 0.06 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 43.00 | 3.10 | 3.20 | 3.15 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 1,369 | 0.42 | -0.49 | 0.06 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 44.00 | 3.65 | 3.75 | 3.70 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 5,319 | 0.41 | -0.55 | 0.06 | -0.03 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 45.00 | 4.30 | 4.40 | 4.35 | 4.43 | 0.00 | 0.00% | 0.10 | 0 | 2,588 | 0.42 | -0.60 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 46.00 | 4.95 | 5.10 | 5.03 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 975 | 0.41 | -0.65 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 47.00 | 5.25 | 6.30 | 5.78 | 6.01 | 0.00 | 0.00% | 0.12 | 0 | 847 | 0.41 | -0.70 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 48.00 | 6.45 | 6.65 | 6.55 | 7.35 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.42 | -0.75 | 0.05 | -0.02 | 10/16/2025 | 10/20/2025 3:59:58 PM EST |
| 49.00 | 7.15 | 7.50 | 7.33 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 370 | 0.40 | -0.79 | 0.04 | -0.02 | 10/15/2025 | 10/20/2025 3:59:58 PM EST |
| 50.00 | 8.15 | 8.35 | 8.25 | 8.47 | 0.00 | 0.00% | 0.17 | 0 | 460 | 0.42 | -0.82 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 55.00 | 12.65 | 13.15 | 12.90 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 240 | 0.52 | -0.94 | 0.02 | -0.01 | 10/9/2025 | 10/20/2025 3:59:58 PM EST |
| 60.00 | 16.55 | 20.00 | 18.28 | 18.79 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.06 | -0.98 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 65.00 | 21.65 | 24.10 | 22.88 | 25.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 3:59:58 PM EST |
| 70.00 | 26.00 | 29.95 | 27.98 | 30.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 10/20/2025 3:59:58 PM EST |
| 75.00 | 31.00 | 34.95 | 32.98 | 45.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/20/2025 3:59:58 PM EST |
| 80.00 | 36.10 | 39.95 | 38.03 | 36.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/20/2025 3:59:58 PM EST |