Options Chain for FREEPORT MCMORAN INC CL B (FCX) - $62.90 as of 2/17/2026 6:18:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 45.50 | 49.55 | 47.53 | 50.25 | 0.00 | 0.00% | 3.17 | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:59 PM EST |
| 20.00 | 40.45 | 44.40 | 42.43 | 35.75 | 0.00 | 0.00% | 2.12 | 0 | 1,304 | 3.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/18/2026 3:59:59 PM EST |
| 21.00 | 39.50 | 43.40 | 41.45 | 19.01 | 0.00 | 0.00% | 1.97 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/18/2026 3:59:59 PM EST |
| 22.00 | 38.50 | 42.50 | 40.50 | % | 1.84 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 23.00 | 37.50 | 41.50 | 39.50 | 38.85 | 0.00 | 0.00% | 1.72 | 0 | 28 | 3.06 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 3:59:59 PM EST |
| 24.00 | 36.50 | 40.50 | 38.50 | 19.97 | 0.00 | 0.00% | 1.60 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/18/2026 3:59:59 PM EST |
| 25.00 | 35.50 | 39.45 | 37.48 | 34.85 | 0.00 | 0.00% | 1.50 | 0 | 82 | 2.81 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/18/2026 3:59:59 PM EST |
| 26.00 | 34.55 | 38.45 | 36.50 | 39.40 | 0.00 | 0.00% | 1.40 | 0 | 34 | 2.70 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:59 PM EST |
| 27.00 | 33.55 | 37.55 | 35.55 | 38.35 | 0.00 | 0.00% | 1.32 | 0 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:59 PM EST |
| 28.00 | 32.55 | 35.90 | 34.23 | 19.65 | 0.00 | 0.00% | 1.22 | 0 | 144 | 2.26 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/18/2026 3:59:59 PM EST |
| 29.00 | 31.55 | 35.55 | 33.55 | 13.49 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/18/2026 3:59:59 PM EST |
| 30.00 | 30.55 | 34.00 | 32.28 | 31.25 | 0.00 | 0.00% | 1.08 | 0 | 480 | 2.14 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 31.00 | 29.55 | 33.45 | 31.50 | 29.95 | 0.00 | 0.00% | 1.02 | 0 | 42 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 3:59:59 PM EST |
| 32.00 | 28.60 | 32.05 | 30.33 | 27.85 | 0.00 | 0.00% | 0.95 | 0 | 89 | 2.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 33.00 | 27.60 | 30.80 | 29.20 | 26.75 | 0.00 | 0.00% | 0.88 | 0 | 485 | 1.83 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 34.00 | 26.60 | 30.00 | 28.30 | 31.45 | 0.00 | 0.00% | 0.83 | 0 | 93 | 1.83 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:59 PM EST |
| 35.00 | 25.60 | 28.90 | 27.25 | 26.12 | 0.00 | 0.00% | 0.78 | 0 | 859 | 1.73 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 36.00 | 24.60 | 28.30 | 26.45 | 26.05 | -0.39 | -1.48% | 0.73 | 2 | 81 | 1.80 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 37.00 | 23.60 | 26.85 | 25.23 | 28.30 | 0.00 | 0.00% | 0.68 | 0 | 4,013 | 1.57 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:59 PM EST |
| 38.00 | 22.60 | 25.85 | 24.23 | 21.65 | 0.00 | 0.00% | 0.64 | 0 | 197 | 1.51 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 3:59:59 PM EST |
| 39.00 | 21.75 | 24.85 | 23.30 | 21.32 | 0.00 | 0.00% | 0.60 | 0 | 1,731 | 1.45 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 40.00 | 20.65 | 23.90 | 22.28 | 20.66 | 0.00 | 0.00% | 0.56 | 0 | 3,422 | 1.40 | 0.99 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 41.00 | 19.65 | 22.90 | 21.28 | 21.70 | +1.45 | +7.16% | 0.52 | 5 | 659 | 1.34 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 42.00 | 18.65 | 21.95 | 20.30 | 22.35 | 0.00 | 0.00% | 0.48 | 0 | 4,895 | 1.30 | 0.99 | 0.00 | -0.01 | 2/11/2026 | 2/18/2026 3:59:59 PM EST |
| 43.00 | 17.65 | 20.90 | 19.28 | 18.00 | 0.00 | 0.00% | 0.45 | 0 | 1,118 | 1.23 | 0.98 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 44.00 | 17.55 | 19.95 | 18.75 | 16.30 | 0.00 | 0.00% | 0.43 | 0 | 915 | 1.18 | 0.98 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 45.00 | 15.70 | 18.35 | 17.03 | 17.90 | +1.61 | +9.89% | 0.38 | 4 | 11,133 | 0.94 | 0.97 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 46.00 | 15.80 | 18.05 | 16.93 | 17.27 | -1.45 | -7.75% | 0.37 | 23 | 1,108 | 1.10 | 0.96 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 47.00 | 14.55 | 16.20 | 15.38 | 15.55 | +1.00 | +6.88% | 0.33 | 11 | 5,326 | 0.79 | 0.96 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 48.00 | 14.25 | 15.40 | 14.83 | 14.50 | +1.78 | +14.00% | 0.31 | 1 | 5,647 | 0.81 | 0.95 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 49.00 | 12.95 | 15.10 | 14.03 | 13.75 | +1.89 | +15.94% | 0.29 | 133 | 3,941 | 0.95 | 0.93 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 50.00 | 12.05 | 13.55 | 12.80 | 12.17 | +0.28 | +2.36% | 0.26 | 268 | 27,316 | 0.76 | 0.92 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 55.00 | 8.00 | 8.85 | 8.43 | 8.41 | +0.74 | +9.65% | 0.15 | 112 | 15,004 | 0.49 | 0.83 | 0.03 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 60.00 | 4.90 | 5.25 | 5.08 | 5.00 | +0.63 | +14.42% | 0.08 | 379 | 17,235 | 0.52 | 0.65 | 0.04 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 65.00 | 2.49 | 2.67 | 2.58 | 2.69 | +0.49 | +22.28% | 0.04 | 6,788 | 46,783 | 0.50 | 0.42 | 0.05 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 70.00 | 1.10 | 1.25 | 1.18 | 1.17 | +0.06 | +5.41% | 0.02 | 952 | 23,949 | 0.50 | 0.24 | 0.03 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 75.00 | 0.54 | 0.59 | 0.57 | 0.57 | +0.06 | +11.77% | 0.01 | 1,310 | 35,278 | 0.52 | 0.13 | 0.02 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 80.00 | 0.18 | 0.40 | 0.29 | 0.29 | +0.01 | +3.58% | 0.00 | 17 | 8,460 | 0.55 | 0.06 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.22 | +0.10 | +83.34% | 0.00 | 3 | 322 | 0.57 | 0.02 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.19 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 5 | 1,760 | 0.69 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 95.00 | 0.02 | 0.20 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 69 | 4.37 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 229 | 3.53 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/18/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.29 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/18/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 52 | 3.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/18/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 178 | 2.92 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/18/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 2.14 | 1.07 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/18/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 36 | 2.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5,081 | 2.09 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/18/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.34 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/18/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.98 | 0.49 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4,721 | 1.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,836 | 1.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,253 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7,208 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,687 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 15,134 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 36.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,589 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:59 PM EST |
| 37.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 8,732 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 38.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,311 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,598 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:59 PM EST |
| 40.00 | 0.03 | 0.11 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 15,080 | 0.74 | -0.01 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 41.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,014 | 0.69 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 2/18/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.07 | -53.85% | 0.00 | 2 | 3,063 | 0.82 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 43.00 | 0.01 | 0.17 | 0.09 | 0.11 | -0.06 | -35.30% | 0.00 | 1 | 832 | 0.62 | -0.02 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 44.00 | 0.06 | 0.24 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 0.67 | -0.02 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 45.00 | 0.06 | 0.25 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 21 | 12,890 | 0.64 | -0.03 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 46.00 | 0.05 | 0.37 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 0.63 | -0.04 | 0.01 | -0.02 | 2/12/2026 | 2/18/2026 3:59:59 PM EST |
| 47.00 | 0.09 | 0.49 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 0.64 | -0.04 | 0.01 | -0.02 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 48.00 | 0.16 | 0.41 | 0.29 | 0.20 | -0.22 | -52.39% | 0.01 | 1,132 | 1,357 | 0.61 | -0.05 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 49.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.11 | -26.83% | 0.01 | 13 | 2,977 | 0.55 | -0.07 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 50.00 | 0.27 | 0.37 | 0.32 | 0.37 | -0.12 | -24.49% | 0.01 | 183 | 13,935 | 0.56 | -0.08 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 55.00 | 0.86 | 0.95 | 0.91 | 0.90 | -0.36 | -28.58% | 0.02 | 2,080 | 22,305 | 0.52 | -0.17 | 0.03 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 60.00 | 2.12 | 2.52 | 2.32 | 2.32 | -0.73 | -23.94% | 0.04 | 187 | 6,925 | 0.50 | -0.35 | 0.04 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 65.00 | 4.65 | 5.35 | 5.00 | 5.20 | -0.83 | -13.77% | 0.08 | 129 | 1,638 | 0.51 | -0.58 | 0.05 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 70.00 | 8.30 | 8.85 | 8.58 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 256 | 0.50 | -0.76 | 0.03 | -0.05 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 75.00 | 12.10 | 13.85 | 12.98 | 13.45 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.72 | -0.87 | 0.02 | -0.03 | 2/12/2026 | 2/18/2026 3:59:59 PM EST |
| 80.00 | 16.55 | 19.35 | 17.95 | 13.75 | 0.00 | 0.00% | 0.22 | 0 | 80 | 0.97 | -0.94 | 0.01 | -0.02 | 1/29/2026 | 2/18/2026 3:59:59 PM EST |
| 85.00 | 21.35 | 24.25 | 22.80 | % | 0.27 | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 2/18/2026 3:59:59 PM EST | |||
| 90.00 | 25.65 | 29.55 | 27.60 | % | 0.31 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 95.00 | 30.65 | 34.55 | 32.60 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 100.00 | 35.65 | 39.55 | 37.60 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST |