Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $40.42 as of 1/22/2025 8:45:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.85 | 21.40 | 18.75 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 13.00 | 15.50 | 15.52 | 0.00 | 0.00% | 0 | 117 | 0.84 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 8.55 | 11.20 | 10.70 | 0.00 | 0.00% | 0 | 211 | 1.16 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 31.00 | 9.40 | 9.55 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 32.00 | 7.45 | 9.40 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 33.00 | 6.80 | 8.25 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 34.00 | 6.50 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 4.70 | 5.70 | 5.35 | 0.00 | 0.00% | 0 | 612 | 0.34 | 0.92 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 35.50 | 3.50 | 5.25 | % | 0 | 0 | 0.35 | 0.90 | 0.04 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 36.00 | 4.00 | 4.80 | 4.58 | 0.00 | 0.00% | 0 | 72 | 0.30 | 0.88 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 36.50 | 4.25 | 4.35 | % | 0 | 0 | 0.34 | 0.85 | 0.05 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 37.00 | 3.85 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 212 | 0.34 | 0.82 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 37.50 | 3.45 | 3.55 | % | 0 | 0 | 0.34 | 0.79 | 0.07 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 38.00 | 3.05 | 3.15 | 2.95 | 0.00 | 0.00% | 0 | 1,851 | 0.34 | 0.75 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.50 | 1.83 | 2.81 | % | 0 | 0 | 0.34 | 0.71 | 0.08 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 39.00 | 1.46 | 2.47 | 2.27 | 0.00 | 0.00% | 0 | 1,219 | 0.34 | 0.67 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.50 | 2.05 | 2.38 | 2.03 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.62 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 1.82 | 1.88 | 1.85 | 0.00 | 0.00% | 0 | 10,660 | 0.34 | 0.58 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.50 | 1.57 | 1.68 | 1.59 | 0.00 | 0.00% | 0 | 79 | 0.35 | 0.52 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.00 | 1.24 | 1.40 | 1.31 | 0.00 | 0.00% | 0 | 2,779 | 0.34 | 0.47 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.50 | 1.13 | 1.18 | 1.10 | 0.00 | 0.00% | 0 | 63 | 0.33 | 0.42 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 0.95 | 0.99 | 0.97 | 0.00 | 0.00% | 0 | 4,999 | 0.33 | 0.37 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 0.79 | 0.83 | 0.75 | 0.00 | 0.00% | 0 | 117 | 0.33 | 0.32 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.00 | 0.66 | 0.69 | 0.63 | 0.00 | 0.00% | 0 | 12,874 | 0.33 | 0.27 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.50 | 0.54 | 0.61 | 0.54 | 0.00 | 0.00% | 0 | 48 | 0.34 | 0.22 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 44.00 | 0.43 | 0.46 | 0.45 | 0.00 | 0.00% | 0 | 2,787 | 0.33 | 0.18 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 44.50 | 0.36 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.34 | 0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 0.29 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 11,484 | 0.33 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.50 | 0.23 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 0.18 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 744 | 0.34 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.50 | 0.15 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 47.00 | 0.12 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,597 | 0.34 | 0.04 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 48.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1,886 | 0.35 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 49.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 3,057 | 0.35 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 50.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7,674 | 0.37 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 55.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,978 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,441 | 0.75 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 383 | 0.81 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,091 | 0.91 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 60 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3,669 | 0.61 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.74 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 32.00 | 0.02 | 0.75 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 33.00 | 0.03 | 0.75 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 34.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 0.16 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 7,191 | 0.38 | -0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 35.50 | 0.20 | 0.23 | % | 0 | 0 | 0.37 | -0.10 | 0.04 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 36.00 | 0.25 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 1,515 | 0.36 | -0.12 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 36.50 | 0.32 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 37.00 | 0.41 | 0.44 | 0.44 | 0.00 | 0.00% | 0 | 836 | 0.36 | -0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 37.50 | 0.51 | 0.54 | 0.60 | 0.00 | 0.00% | 0 | 65 | 0.36 | -0.21 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 0.63 | 0.67 | 0.67 | 0.00 | 0.00% | 0 | 6,806 | 0.35 | -0.25 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.50 | 0.78 | 0.81 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.29 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.00 | 0.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0 | 5,635 | 0.35 | -0.33 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.50 | 1.14 | 1.18 | 1.18 | 0.00 | 0.00% | 0 | 40 | 0.35 | -0.38 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 1.36 | 1.40 | 1.39 | 0.00 | 0.00% | 0 | 6,754 | 0.35 | -0.42 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.50 | 1.60 | 1.73 | 1.65 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.48 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.00 | 1.87 | 1.92 | 1.95 | 0.00 | 0.00% | 0 | 965 | 0.35 | -0.53 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.50 | 2.16 | 2.35 | % | 0 | 0 | 0.35 | -0.58 | 0.10 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 42.00 | 2.48 | 2.58 | 2.56 | 0.00 | 0.00% | 0 | 2,935 | 0.34 | -0.63 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 2.71 | 2.99 | % | 0 | 0 | 0.33 | -0.68 | 0.10 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 43.00 | 3.20 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 1,528 | 0.34 | -0.73 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.50 | 3.55 | 3.65 | % | 0 | 0 | 0.49 | -0.78 | 0.08 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 44.00 | 3.55 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 1,668 | 0.50 | -0.82 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 44.50 | 3.55 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.86 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 4.85 | 4.95 | 4.99 | 0.00 | 0.00% | 0 | 1,803 | 0.34 | -0.88 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.50 | 4.25 | 6.00 | 5.40 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 3.80 | 7.60 | 5.80 | 0.00 | 0.00% | 0 | 776 | 0.37 | -0.93 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.50 | 4.85 | 7.30 | % | 0 | 0 | 0.50 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 47.00 | 6.25 | 6.80 | 6.95 | 0.00 | 0.00% | 0 | 1,346 | 0.47 | -0.96 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 48.00 | 6.65 | 8.75 | 7.93 | 0.00 | 0.00% | 0 | 725 | 0.75 | -0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 49.00 | 6.50 | 10.85 | 8.70 | 0.00 | 0.00% | 0 | 1,281 | 0.43 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 50.00 | 8.90 | 9.75 | 9.80 | 0.00 | 0.00% | 0 | 688 | 0.59 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 55.00 | 13.85 | 15.60 | 15.65 | 0.00 | 0.00% | 0 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 60.00 | 18.85 | 21.50 | 21.05 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:48 PM EST |
| 65.00 | 23.85 | 26.45 | 14.35 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 1/21/2025 3:59:48 PM EST |
| 70.00 | 28.50 | 30.70 | 20.40 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 1/21/2025 3:59:48 PM EST |
| 75.00 | 33.70 | 35.85 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |