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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.50 | 12.00 | 11.75 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.98 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 6.25 | 7.25 | 7.10 | 0.00 | 0.00% | 0 | 38 | 0.28 | 0.89 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 6.20 | 6.35 | 10.04 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.85 | 0.04 | -0.01 | 1/17/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 5.40 | 7.95 | 5.65 | -1.65 | -22.61% | 1 | 13 | 0.40 | 0.81 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 4.65 | 4.75 | 4.25 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.76 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 3.95 | 4.05 | 4.00 | +0.82 | +25.79% | 3 | 620 | 0.38 | 0.71 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 3.30 | 3.45 | 3.40 | +0.35 | +11.48% | 148 | 591 | 0.38 | 0.65 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 2.77 | 2.87 | 2.77 | +0.22 | +8.63% | 84 | 410 | 0.38 | 0.58 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 2.28 | 2.36 | 2.26 | +0.13 | +6.11% | 24 | 747 | 0.37 | 0.52 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 1.85 | 1.92 | 1.83 | +0.16 | +9.59% | 631 | 651 | 0.37 | 0.45 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 1.48 | 1.55 | 1.51 | +0.12 | +8.64% | 140 | 539 | 0.37 | 0.39 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 1.18 | 1.25 | 1.22 | +0.16 | +15.10% | 70 | 1,486 | 0.37 | 0.33 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 0.76 | 1.00 | 0.97 | +0.13 | +15.48% | 76 | 1,118 | 0.37 | 0.28 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 0.56 | 0.78 | 0.75 | +0.07 | +10.30% | 30 | 881 | 0.37 | 0.23 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 0.59 | 0.62 | 0.59 | +0.05 | +9.26% | 29 | 418 | 0.37 | 0.19 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 0.45 | 0.49 | 0.46 | +0.06 | +15.00% | 6 | 684 | 0.37 | 0.16 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 0.35 | 0.38 | 0.37 | +0.07 | +23.34% | 35 | 755 | 0.37 | 0.13 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 0.09 | 0.31 | 0.26 | 0.00 | 0.00% | 0 | 122 | 0.38 | 0.11 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 47.00 | 0.21 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 654 | 0.38 | 0.09 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 48.00 | 0.16 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 655 | 0.38 | 0.07 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 49.00 | 0.13 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.06 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 50.00 | 0.09 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 54 | 0.39 | 0.04 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 30.00 | 0.36 | 0.38 | 0.61 | 0.00 | 0.00% | 0 | 804 | 0.40 | -0.11 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 0.50 | 0.53 | 0.54 | -0.10 | -15.63% | 116 | 71 | 0.40 | -0.15 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 0.69 | 0.73 | 0.71 | -0.16 | -18.40% | 10 | 165 | 0.39 | -0.19 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 0.93 | 0.97 | 0.98 | -0.11 | -10.10% | 8 | 200 | 0.39 | -0.24 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 1.26 | 1.28 | 1.20 | -0.28 | -18.92% | 6 | 1,759 | 0.39 | -0.29 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 1.60 | 1.66 | 1.68 | -0.16 | -8.70% | 20 | 1,791 | 0.38 | -0.35 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 1.98 | 2.08 | 2.09 | -0.23 | -9.92% | 21 | 3,087 | 0.37 | -0.42 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 2.53 | 2.60 | 2.55 | -0.26 | -9.26% | 43 | 923 | 0.38 | -0.48 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 38.00 | 3.10 | 3.20 | 2.87 | -0.63 | -18.00% | 6 | 344 | 0.38 | -0.55 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 3.70 | 3.80 | 3.84 | -0.46 | -10.70% | 68 | 755 | 0.37 | -0.61 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 40.00 | 4.40 | 4.50 | 4.41 | -0.64 | -12.68% | 1 | 622 | 0.37 | -0.67 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 41.00 | 5.15 | 5.25 | 5.05 | -0.88 | -14.84% | 1 | 274 | 0.37 | -0.72 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 5.95 | 6.05 | 6.74 | 0.00 | 0.00% | 0 | 290 | 0.37 | -0.77 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 43.00 | 6.80 | 6.90 | 6.94 | 0.00 | 0.00% | 0 | 44 | 0.37 | -0.81 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 44.00 | 6.85 | 7.80 | 7.50 | 0.00 | 0.00% | 0 | 97 | 0.26 | -0.84 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 45.00 | 8.60 | 8.70 | 8.45 | -0.62 | -6.84% | 10 | 219 | 0.37 | -0.87 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 46.00 | 8.65 | 9.70 | % | 0 | 0 | 0.22 | -0.89 | 0.03 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 47.00 | 10.45 | 10.65 | 10.45 | 0.00 | 0.00% | 0 | 217 | 0.35 | -0.91 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 48.00 | 11.45 | 11.60 | 12.30 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.93 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 49.00 | 12.45 | 12.65 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:58 PM EST | |||
| 50.00 | 12.45 | 14.60 | 13.62 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.96 | 0.02 | 0.00 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 55.00 | 18.30 | 19.50 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 60.00 | 22.70 | 24.45 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST |