Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $39.98 as of 3/28/2025 2:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.50 | 14.35 | 13.75 | +0.50 | +3.78% | 58 | 8 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 10.05 | 12.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.50 | 9.15 | 12.35 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 9.95 | 10.95 | 7.15 | 0.00 | 0.00% | 0 | 78 | 2.70 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 28.50 | 8.15 | 11.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 7.95 | 11.25 | 10.80 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 29.50 | 7.15 | 10.65 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 6.80 | 10.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.50 | 6.15 | 9.25 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 6.30 | 9.05 | 8.50 | 0.00 | 0.00% | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 31.50 | 5.15 | 8.60 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 5.45 | 7.65 | 8.05 | 0.00 | 0.00% | 0 | 20 | 2.20 | 0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 4.70 | 6.60 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 5.25 | 5.55 | 8.70 | 0.00 | 0.00% | 0 | 83 | 1.69 | 0.98 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 33.50 | 3.70 | 6.20 | % | 0 | 0 | 1.65 | 0.97 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 4.40 | 4.90 | 8.00 | 0.00 | 0.00% | 0 | 67 | 1.38 | 0.94 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 3.25 | 4.60 | % | 0 | 0 | 1.43 | 0.92 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 2.99 | 3.65 | 3.66 | -2.21 | -37.65% | 38 | 46 | 1.28 | 0.89 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 3.05 | 3.15 | 3.45 | -1.05 | -23.34% | 32 | 1 | 0.57 | 0.85 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 2.64 | 2.90 | 2.70 | -2.80 | -50.91% | 197 | 62 | 0.53 | 0.81 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 2.14 | 2.50 | 2.16 | -3.01 | -58.23% | 4 | 41 | 0.47 | 0.76 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 1.87 | 2.12 | 2.25 | -1.20 | -34.79% | 31 | 107 | 0.75 | 0.70 | 0.12 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 1.54 | 1.79 | 1.70 | -1.36 | -44.45% | 28 | 15 | 0.51 | 0.64 | 0.13 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 1.24 | 1.49 | 1.27 | -1.21 | -48.79% | 149 | 170 | 0.50 | 0.57 | 0.14 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 0.98 | 1.19 | 0.99 | -1.17 | -54.17% | 186 | 20 | 0.54 | 0.50 | 0.15 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.78 | 1.01 | 0.83 | -0.88 | -51.47% | 277 | 614 | 0.50 | 0.42 | 0.15 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 0.58 | 0.63 | 0.64 | -0.75 | -53.96% | 192 | 89 | 0.50 | 0.35 | 0.14 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.43 | 0.47 | 0.46 | -0.74 | -61.67% | 632 | 892 | 0.49 | 0.28 | 0.13 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 0.31 | 0.35 | 0.31 | -0.59 | -65.56% | 818 | 352 | 0.49 | 0.22 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.23 | 0.26 | 0.24 | -0.44 | -64.71% | 393 | 815 | 0.50 | 0.18 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 0.16 | 0.19 | 0.18 | -0.37 | -67.28% | 515 | 368 | 0.50 | 0.14 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.11 | 0.13 | 0.11 | -0.28 | -71.80% | 2,911 | 3,802 | 0.49 | 0.11 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.07 | 0.10 | 0.13 | -0.18 | -58.07% | 370 | 974 | 0.49 | 0.08 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.04 | 0.07 | 0.06 | -0.15 | -71.43% | 241 | 753 | 0.49 | 0.07 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 0.01 | 0.38 | 0.05 | -0.10 | -66.67% | 68 | 411 | 0.64 | 0.04 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | -0.08 | -66.67% | 351 | 3,553 | 0.62 | 0.03 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 0.00 | 0.08 | 0.03 | -0.07 | -70.00% | 13 | 1,120 | 0.66 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.02 | 0.08 | 0.02 | -0.04 | -66.67% | 46 | 621 | 0.62 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 0.02 | 0.08 | 0.02 | -0.05 | -71.43% | 273 | 255 | 0.66 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 32 | 2,487 | 0.58 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.50 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 8 | 128 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 51 | 325 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 512 | 2.06 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 21 | 157 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 362 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.21 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.51 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.51 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.63 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.53 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 1.11 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 98 | 1.60 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.04 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 52 | 2.04 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 290 | 0.70 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.52 | % | 0 | 0 | 1.22 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 25 | 83 | 0.60 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.04 | % | 0 | 0 | 1.28 | -0.03 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 101 | 169 | 0.52 | -0.06 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 0.06 | 0.09 | 0.07 | +0.02 | +40.00% | 15 | 8 | 0.53 | -0.08 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.11 | 0.14 | 0.12 | +0.08 | +200.00% | 170 | 398 | 0.52 | -0.11 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 0.15 | 0.19 | 0.16 | +0.10 | +166.67% | 55 | 1 | 0.51 | -0.15 | 0.08 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.23 | 0.26 | 0.25 | +0.17 | +212.50% | 68 | 1,608 | 0.50 | -0.19 | 0.09 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 0.13 | 0.36 | 0.46 | +0.35 | +318.19% | 50 | 159 | 0.49 | -0.24 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.44 | 0.51 | 0.46 | +0.28 | +155.56% | 1,599 | 3,144 | 0.49 | -0.30 | 0.12 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.58 | 0.75 | 0.66 | +0.41 | +164.00% | 232 | 210 | 0.51 | -0.36 | 0.13 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.62 | 0.92 | 0.85 | +0.48 | +129.73% | 465 | 334 | 0.50 | -0.43 | 0.14 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 1.02 | 1.18 | 1.05 | +0.53 | +101.93% | 246 | 91 | 0.49 | -0.50 | 0.15 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 1.13 | 1.50 | 1.31 | +0.66 | +101.54% | 462 | 3,167 | 0.51 | -0.58 | 0.15 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 1.44 | 1.82 | 1.43 | +0.54 | +60.68% | 132 | 220 | 0.49 | -0.65 | 0.14 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 1.95 | 2.06 | 1.80 | +0.74 | +69.82% | 786 | 610 | 0.56 | -0.72 | 0.13 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 2.28 | 2.53 | 2.09 | +0.74 | +54.82% | 198 | 220 | 0.72 | -0.78 | 0.11 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 2.58 | 2.86 | 2.62 | +1.09 | +71.25% | 109 | 1,377 | 0.57 | -0.82 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 3.20 | 3.30 | 2.92 | +0.87 | +42.44% | 155 | 442 | 0.52 | -0.86 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 2.93 | 3.80 | 3.52 | +1.47 | +71.71% | 12 | 1,663 | 0.53 | -0.89 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 3.95 | 4.30 | 2.72 | -0.08 | -2.86% | 2 | 51 | 0.75 | -0.92 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 4.55 | 5.10 | 2.94 | -0.06 | -2.00% | 1 | 1,157 | 0.87 | -0.93 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 4.15 | 6.20 | 3.23 | 0.00 | 0.00% | 0 | 67 | 1.30 | -0.96 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 5.45 | 6.15 | 2.60 | 0.00 | 0.00% | 0 | 69 | 0.77 | -0.97 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 5.00 | 7.10 | % | 0 | 0 | 1.36 | -0.98 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 6.35 | 7.60 | 3.60 | 0.00 | 0.00% | 0 | 66 | 1.36 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 5.85 | 7.85 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 6.10 | 8.10 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 46.50 | 6.65 | 9.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 47.00 | 6.90 | 10.05 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 48.00 | 8.40 | 10.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 9.05 | 11.95 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 10.10 | 12.90 | 9.95 | 0.00 | 0.00% | 0 | 4 | 2.11 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 11.10 | 13.75 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 11.65 | 14.85 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 14.65 | 17.95 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |