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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 10.35 | 12.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 30.00 | 9.05 | 11.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 31.00 | 7.90 | 11.00 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 32.00 | 6.90 | 9.90 | % | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 33.00 | 5.80 | 8.65 | % | 0 | 0 | 0.61 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 34.00 | 4.80 | 6.70 | % | 0 | 0 | 0.31 | 0.94 | 0.03 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 35.00 | 4.65 | 6.50 | % | 0 | 0 | 0.50 | 0.90 | 0.04 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 36.00 | 3.75 | 5.95 | 4.67 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.86 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 37.00 | 3.95 | 4.10 | 3.87 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.80 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 3.20 | 4.15 | % | 0 | 0 | 0.44 | 0.73 | 0.07 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 39.00 | 2.51 | 2.67 | 2.60 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.66 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 1.98 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 72 | 0.34 | 0.57 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.00 | 1.50 | 1.72 | 1.63 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.49 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 1.10 | 1.28 | 1.22 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.41 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.00 | 0.79 | 0.84 | 0.75 | 0.00 | 0.00% | 0 | 109 | 0.33 | 0.33 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 44.00 | 0.53 | 0.62 | 0.53 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.26 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 0.38 | 0.43 | 0.34 | 0.00 | 0.00% | 0 | 44 | 0.33 | 0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 0.26 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.33 | 0.14 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 47.00 | 0.17 | 0.21 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.34 | 0.11 | 0.04 | -0.01 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 48.00 | 0.12 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.07 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.04 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 2.14 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 1.10 | % | 0 | 0 | 0.79 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 34.00 | 0.12 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.06 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 0.19 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 36.00 | 0.32 | 0.36 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 37.00 | 0.33 | 0.64 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 38.00 | 0.60 | 0.79 | 0.86 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.27 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 39.00 | 0.82 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 61 | 0.32 | -0.34 | 0.08 | -0.03 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 1.39 | 1.73 | 1.66 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.43 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 41.00 | 1.95 | 2.19 | 2.11 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.51 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.00 | 2.55 | 4.10 | 2.92 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.59 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 43.00 | 3.25 | 4.05 | % | 0 | 0 | 0.43 | -0.67 | 0.08 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 44.00 | 3.35 | 4.45 | 5.32 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.74 | 0.07 | -0.02 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 2.71 | 6.80 | 5.35 | 0.00 | 0.00% | 0 | 22 | 0.25 | -0.80 | 0.06 | -0.02 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 46.00 | 5.50 | 6.65 | 5.60 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.86 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 47.00 | 5.30 | 8.90 | % | 0 | 0 | 0.41 | -0.89 | 0.04 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 48.00 | 7.45 | 7.95 | % | 0 | 0 | 0.94 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 49.00 | 6.40 | 10.60 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 8.25 | 11.15 | % | 0 | 0 | 1.04 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 13.20 | 15.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |