Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $36.48 as of 2/4/2025 9:17:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.60 | 17.30 | 20.40 | 0.00 | 0.00% | 0 | 13 | 0.86 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 11.60 | 12.10 | 15.10 | 0.00 | 0.00% | 0 | 78 | 0.59 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 6.80 | 6.90 | 7.02 | +0.59 | +9.18% | 71 | 691 | 0.40 | 0.94 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 5.90 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.90 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 5.05 | 5.95 | 4.65 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.86 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 3.50 | 5.30 | 4.55 | +0.25 | +5.82% | 30 | 285 | 0.25 | 0.81 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 3.50 | 3.60 | 3.80 | +0.62 | +19.50% | 226 | 50 | 0.38 | 0.74 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 2.84 | 2.90 | 2.87 | +0.31 | +12.11% | 133 | 1,205 | 0.38 | 0.67 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 2.25 | 2.30 | 2.20 | +0.15 | +7.32% | 131 | 600 | 0.37 | 0.59 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 1.75 | 1.80 | 1.80 | +0.24 | +15.39% | 351 | 7,394 | 0.37 | 0.50 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 1.33 | 1.38 | 1.38 | +0.18 | +15.00% | 783 | 2,065 | 0.37 | 0.42 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 1.00 | 1.05 | 1.04 | +0.14 | +15.56% | 460 | 2,393 | 0.37 | 0.34 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 0.75 | 0.79 | 0.76 | +0.06 | +8.58% | 1,359 | 12,448 | 0.37 | 0.28 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 0.54 | 0.59 | 0.59 | +0.09 | +18.00% | 3,818 | 8,613 | 0.37 | 0.22 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 0.40 | 0.42 | 0.41 | +0.03 | +7.90% | 569 | 4,654 | 0.37 | 0.17 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 0.29 | 0.33 | 0.32 | +0.04 | +14.29% | 15 | 4,429 | 0.38 | 0.13 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 0.21 | 0.24 | 0.22 | +0.02 | +10.00% | 26 | 5,641 | 0.38 | 0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.15 | 0.17 | 0.17 | +0.01 | +6.25% | 51 | 16,653 | 0.39 | 0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 0.11 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 1,230 | 0.40 | 0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 47.00 | 0.07 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 832 | 0.40 | 0.05 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 165 | 15,159 | 0.44 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 13,621 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,998 | 0.58 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 5,935 | 0.93 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 5,069 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 4,266 | 1.26 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 3,213 | 1.44 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:58 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 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 0.14 | 0.17 | 0.18 | -0.03 | -14.29% | 224 | 4,765 | 0.40 | -0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 0.23 | 0.26 | 0.27 | -0.06 | -18.19% | 31 | 277 | 0.39 | -0.10 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 0.37 | 0.40 | 0.39 | -0.11 | -22.00% | 5,530 | 6,056 | 0.39 | -0.14 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 0.56 | 0.58 | 0.57 | -0.17 | -22.98% | 149 | 3,874 | 0.38 | -0.19 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 0.81 | 0.84 | 0.82 | -0.23 | -21.91% | 877 | 1,799 | 0.38 | -0.26 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 1.13 | 1.17 | 1.13 | -0.30 | -20.98% | 76 | 12,877 | 0.38 | -0.33 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 1.54 | 1.58 | 1.55 | -0.36 | -18.85% | 221 | 4,490 | 0.37 | -0.41 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 2.03 | 2.08 | 2.05 | -0.38 | -15.64% | 30 | 1,750 | 0.37 | -0.50 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 2.61 | 2.67 | 2.62 | -0.43 | -14.10% | 58 | 1,402 | 0.37 | -0.58 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 3.25 | 3.35 | 3.02 | -1.28 | -29.77% | 5 | 1,600 | 0.37 | -0.66 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 4.00 | 4.10 | 3.87 | -0.63 | -14.00% | 49 | 6,284 | 0.37 | -0.72 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 4.80 | 4.90 | 4.75 | -0.88 | -15.64% | 1 | 305 | 0.36 | -0.78 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 5.70 | 5.80 | 5.74 | -0.56 | -8.89% | 4 | 621 | 0.38 | -0.83 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 6.60 | 6.70 | 6.75 | -0.40 | -5.60% | 65 | 447 | 0.37 | -0.87 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 7.50 | 7.65 | 7.50 | 0.00 | 0.00% | 0 | 213 | 0.35 | -0.90 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 8.50 | 8.60 | 8.35 | -0.65 | -7.23% | 10 | 10,399 | 0.36 | -0.92 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 9.45 | 9.60 | 9.46 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.94 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 47.00 | 10.45 | 10.90 | 10.53 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 12.30 | 14.70 | 13.65 | +0.50 | +3.81% | 3 | 28 | 0.98 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 18.45 | 18.60 | 16.86 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 22.50 | 24.55 | 18.65 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:58 PM EST |
| 65.00 | 27.35 | 29.35 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:58 PM EST |
| 70.00 | 32.45 | 34.00 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 2/4/2025 3:59:58 PM EST |
| 75.00 | 37.25 | 39.65 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 80.00 | 42.30 | 44.75 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |