Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $36.98 as of 2/21/2025 8:21:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.30 | 13.15 | 13.60 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 7.35 | 8.10 | 10.08 | 0.00 | 0.00% | 0 | 133 | 0.65 | 0.90 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 6.50 | 7.35 | 10.04 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.86 | 0.03 | -0.01 | 1/17/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 4.70 | 5.80 | 7.75 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.83 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 4.90 | 5.00 | 7.00 | 0.00 | 0.00% | 0 | 65 | 0.43 | 0.78 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 4.15 | 4.25 | 5.64 | 0.00 | 0.00% | 0 | 768 | 0.42 | 0.73 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 3.45 | 3.60 | 3.55 | -1.40 | -28.29% | 88 | 837 | 0.41 | 0.67 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 2.49 | 2.99 | 2.97 | -1.08 | -26.67% | 56 | 512 | 0.41 | 0.61 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 2.36 | 2.42 | 2.36 | -0.94 | -28.49% | 46 | 459 | 0.41 | 0.54 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 1.91 | 1.97 | 1.91 | -0.91 | -32.27% | 119 | 1,554 | 0.40 | 0.47 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 1.52 | 1.74 | 1.53 | -0.75 | -32.90% | 635 | 1,519 | 0.40 | 0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 1.21 | 1.25 | 1.23 | -0.65 | -34.58% | 2,981 | 2,283 | 0.40 | 0.34 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.93 | 1.00 | 0.98 | -0.50 | -33.79% | 134 | 5,789 | 0.40 | 0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.65 | 0.89 | 0.75 | -0.45 | -37.50% | 44 | 1,241 | 0.42 | 0.24 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.56 | 0.76 | 0.59 | -0.32 | -35.17% | 141 | 772 | 0.42 | 0.20 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.43 | 0.47 | 0.53 | -0.17 | -24.29% | 149 | 835 | 0.40 | 0.17 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.33 | 0.36 | 0.35 | -0.22 | -38.60% | 868 | 3,739 | 0.41 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 0.24 | 0.28 | 0.41 | 0.00 | 0.00% | 0 | 497 | 0.42 | 0.11 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 0.19 | 0.22 | 0.21 | -0.11 | -34.38% | 8 | 790 | 0.41 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 48.00 | 0.14 | 0.18 | 0.16 | -0.09 | -36.00% | 17 | 666 | 0.41 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 49.00 | 0.11 | 0.14 | 0.29 | 0.00 | 0.00% | 0 | 127 | 0.42 | 0.07 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.08 | 0.41 | 0.09 | -0.11 | -55.00% | 4 | 118 | 0.56 | 0.04 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.10 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.12 | -0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 0.25 | 0.34 | 0.25 | +0.15 | +150.00% | 5 | 3,001 | 0.49 | -0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 0.37 | 0.46 | 0.34 | +0.13 | +61.91% | 12 | 170 | 0.43 | -0.14 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 0.55 | 0.59 | 0.51 | +0.24 | +88.89% | 23 | 244 | 0.43 | -0.17 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 0.74 | 0.80 | 0.78 | +0.41 | +110.82% | 49 | 374 | 0.42 | -0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 1.02 | 1.08 | 1.05 | +0.51 | +94.45% | 43 | 2,401 | 0.42 | -0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 1.23 | 1.42 | 1.40 | +0.63 | +81.82% | 143 | 2,222 | 0.40 | -0.33 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 1.74 | 1.83 | 1.80 | +0.75 | +71.43% | 97 | 3,263 | 0.41 | -0.39 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 2.03 | 2.29 | 2.28 | +0.91 | +66.43% | 815 | 1,053 | 0.41 | -0.46 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 2.59 | 2.82 | 2.81 | +1.03 | +57.87% | 3,095 | 1,933 | 0.41 | -0.53 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 3.35 | 3.45 | 3.34 | +1.02 | +43.97% | 106 | 899 | 0.40 | -0.59 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 4.05 | 4.15 | 4.07 | +1.17 | +40.35% | 8 | 932 | 0.41 | -0.66 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 4.65 | 4.90 | 3.90 | +0.35 | +9.86% | 7 | 447 | 0.38 | -0.71 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 5.55 | 5.65 | 4.85 | +0.80 | +19.76% | 3 | 374 | 0.40 | -0.76 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 6.40 | 6.50 | 4.85 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.80 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 6.25 | 8.30 | 7.11 | 0.00 | 0.00% | 0 | 98 | 0.39 | -0.83 | 0.04 | -0.01 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 8.15 | 8.50 | 7.89 | +1.35 | +20.65% | 1 | 249 | 0.48 | -0.86 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 8.20 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.89 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 10.05 | 10.20 | 10.45 | 0.00 | 0.00% | 0 | 217 | 0.45 | -0.91 | 0.03 | -0.01 | 1/29/2025 | 2/21/2025 3:59:59 PM EST |
| 48.00 | 11.00 | 11.90 | 12.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.93 | 0.02 | -0.01 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 49.00 | 11.15 | 12.15 | % | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 12.30 | 13.10 | 13.62 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.96 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 16.75 | 18.50 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 22.15 | 23.10 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |