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 | 13.30 | 13.60 | 15.35 | 0.00 | 0.00% | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 11.15 | 11.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 10.25 | 10.60 | 6.80 | 0.00 | 0.00% | 0 | 12 | 2.16 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 9.05 | 9.55 | 7.95 | 0.00 | 0.00% | 0 | 32 | 2.03 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 8.40 | 8.55 | 10.20 | -1.90 | -15.71% | 1 | 11 | 1.36 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 7.25 | 8.55 | 6.15 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.99 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 6.40 | 6.60 | 10.13 | 0.00 | 0.00% | 0 | 44 | 1.58 | 0.96 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 5.45 | 6.60 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.93 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 4.45 | 4.70 | 5.85 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.88 | 0.05 | -0.03 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 4.10 | 4.25 | % | 0 | 0 | 0.53 | 0.86 | 0.06 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 3.70 | 3.80 | 4.21 | -2.60 | -38.18% | 110 | 34 | 0.52 | 0.82 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 2.99 | 3.40 | 4.20 | -2.40 | -36.37% | 1 | 6 | 0.53 | 0.79 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 2.90 | 3.55 | 3.65 | -0.90 | -19.78% | 1 | 97 | 0.49 | 0.75 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 2.36 | 2.63 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.71 | 0.09 | -0.05 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 2.19 | 2.42 | 2.40 | -1.55 | -39.25% | 1 | 144 | 0.51 | 0.66 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 1.72 | 2.11 | 2.59 | -0.72 | -21.76% | 8 | 1 | 0.48 | 0.61 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 1.42 | 1.68 | 1.65 | -1.15 | -41.08% | 52 | 122 | 0.48 | 0.56 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 1.33 | 1.59 | 1.39 | -1.05 | -43.04% | 21 | 54 | 0.47 | 0.50 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 1.10 | 1.16 | 1.16 | -0.91 | -43.97% | 148 | 191 | 0.47 | 0.45 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 0.90 | 1.14 | 1.08 | -0.67 | -38.29% | 33 | 2 | 0.46 | 0.39 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.73 | 0.78 | 0.76 | -0.81 | -51.60% | 104 | 764 | 0.46 | 0.33 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 0.58 | 0.64 | 0.65 | -0.59 | -47.59% | 39 | 60 | 0.46 | 0.28 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.45 | 0.50 | 0.44 | -0.59 | -57.29% | 65 | 363 | 0.46 | 0.24 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 0.35 | 0.39 | 0.43 | -0.69 | -61.61% | 114 | 148 | 0.45 | 0.20 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.27 | 0.32 | 0.28 | -0.42 | -60.00% | 56 | 330 | 0.45 | 0.17 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.21 | 0.24 | 0.32 | -0.25 | -43.86% | 24 | 110 | 0.45 | 0.15 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.16 | 0.18 | 0.18 | -0.28 | -60.87% | 182 | 566 | 0.45 | 0.12 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 0.12 | 0.15 | 0.19 | -0.18 | -48.65% | 48 | 64 | 0.65 | 0.09 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.09 | 0.12 | 0.13 | -0.16 | -55.18% | 41 | 125 | 0.46 | 0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 0.06 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.06 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.04 | 0.47 | 0.09 | -0.09 | -50.00% | 57 | 407 | 0.59 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 0.00 | 0.29 | 0.36 | 0.00 | 0.00% | 0 | 73 | 0.70 | 0.04 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.28 | 0.06 | -0.03 | -33.34% | 14 | 85 | 0.72 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.01 | 0.25 | 0.03 | -0.25 | -89.29% | 10 | 78 | 0.60 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 1.48 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.05 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 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 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.51 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.49 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.62 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.76 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.47 | 0.04 | 0.00 | 0.00% | 0 | 17 | 1.54 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.02 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.04 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.07 | 0.11 | 0.09 | +0.04 | +80.00% | 18 | 82 | 0.52 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.16 | 0.17 | 0.17 | +0.13 | +325.00% | 4 | 171 | 0.48 | -0.12 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 0.20 | 0.24 | 0.20 | +0.10 | +100.00% | 5 | 92 | 0.48 | -0.14 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.08 | 0.31 | 0.28 | +0.17 | +154.55% | 13 | 137 | 0.46 | -0.18 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 0.36 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.21 | 0.07 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.35 | 0.51 | 0.46 | +0.22 | +91.67% | 28 | 20 | 0.47 | -0.25 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 0.59 | 0.65 | 0.61 | +0.38 | +165.22% | 3 | 15 | 0.46 | -0.29 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.73 | 0.80 | 0.71 | +0.36 | +102.86% | 8 | 126 | 0.46 | -0.34 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.74 | 0.97 | 0.90 | +0.51 | +130.77% | 2 | 19 | 0.45 | -0.39 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.95 | 1.19 | 1.15 | +0.60 | +109.10% | 41 | 155 | 0.45 | -0.44 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 1.37 | 1.43 | 1.36 | +0.66 | +94.29% | 23 | 27 | 0.44 | -0.50 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 1.63 | 1.70 | 1.44 | +0.58 | +67.45% | 19 | 273 | 0.44 | -0.55 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 1.74 | 2.00 | 1.69 | +0.53 | +45.69% | 276 | 134 | 0.44 | -0.61 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 2.07 | 2.32 | 2.26 | +0.91 | +67.41% | 33 | 163 | 0.43 | -0.67 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 2.60 | 2.90 | 2.21 | +1.63 | +281.04% | 3 | 1 | 0.46 | -0.72 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 2.79 | 3.05 | 2.78 | +0.92 | +49.47% | 35 | 171 | 0.38 | -0.76 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 3.35 | 3.45 | 2.57 | +0.38 | +17.36% | 1 | 110 | 0.42 | -0.80 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 2.96 | 3.90 | 3.72 | +1.13 | +43.63% | 7 | 58 | 0.42 | -0.83 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 4.20 | 4.35 | 1.07 | 0.00 | 0.00% | 0 | 45 | 0.42 | -0.85 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 4.65 | 4.80 | 4.68 | +2.30 | +96.64% | 2 | 132 | 0.41 | -0.88 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 4.15 | 5.30 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.80 | -0.91 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 5.60 | 6.10 | 1.86 | 0.00 | 0.00% | 0 | 38 | 0.72 | -0.92 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 6.05 | 6.20 | 2.17 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.94 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 6.55 | 6.85 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.95 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 7.05 | 7.20 | % | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 7.50 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 7 | 1.12 | -0.97 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 7.55 | 9.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 9.50 | 10.30 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 9.55 | 11.50 | 8.75 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 10.55 | 12.50 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 12.50 | 13.45 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 12.55 | 14.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 15.55 | 16.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |