Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $29.15 as of 4/7/2025 10:27:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.10 | 11.90 | % | 0 | 0 | 2.20 | 0.97 | 0.01 | -0.02 | 4/7/2025 9:59:02 AM EST | |||
| 20.00 | 9.15 | 11.25 | % | 0 | 0 | 2.04 | 0.94 | 0.02 | -0.03 | 4/7/2025 9:59:02 AM EST | |||
| 21.00 | 8.20 | 10.30 | % | 0 | 0 | 1.41 | 0.92 | 0.02 | -0.03 | 4/7/2025 9:59:02 AM EST | |||
| 22.00 | 7.55 | 8.95 | % | 0 | 0 | 1.00 | 0.89 | 0.03 | -0.04 | 4/7/2025 9:59:02 AM EST | |||
| 23.00 | 7.45 | 7.90 | % | 0 | 0 | 1.03 | 0.88 | 0.03 | -0.04 | 4/7/2025 9:59:02 AM EST | |||
| 24.00 | 6.65 | 6.80 | 7.05 | % | 6 | 0 | 1.10 | 0.83 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 25.00 | 5.80 | 5.95 | 6.10 | % | 8 | 0 | 1.03 | 0.79 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 26.00 | 5.00 | 5.15 | % | 0 | 0 | 1.01 | 0.75 | 0.05 | -0.06 | 4/7/2025 9:59:02 AM EST | |||
| 27.00 | 4.25 | 4.40 | 4.65 | +0.65 | +16.25% | 8 | 3 | 0.97 | 0.70 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 28.00 | 3.55 | 3.70 | 3.20 | 0.00 | 0.00% | 18 | 57 | 1.04 | 0.64 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 29.00 | 2.98 | 3.10 | 2.58 | +0.09 | +3.62% | 35 | 475 | 0.92 | 0.58 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 30.00 | 2.39 | 2.54 | 2.50 | +0.38 | +17.93% | 86 | 48 | 0.86 | 0.51 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 31.00 | 1.86 | 2.02 | 1.98 | +0.47 | +31.13% | 53 | 192 | 0.89 | 0.45 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 31.50 | 1.66 | 1.79 | % | 0 | 0 | 0.88 | 0.41 | 0.06 | -0.06 | 4/7/2025 9:59:02 AM EST | |||
| 32.00 | 1.51 | 1.58 | 1.17 | -0.02 | -1.69% | 65 | 44 | 0.84 | 0.38 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 32.50 | 1.32 | 1.38 | 1.41 | % | 7 | 0 | 0.84 | 0.35 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 33.00 | 1.10 | 1.21 | 1.23 | +0.31 | +33.70% | 19 | 38 | 0.85 | 0.32 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 33.50 | 0.98 | 1.21 | 1.01 | % | 3 | 0 | 1.15 | 0.29 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 34.00 | 0.84 | 0.95 | 0.66 | -0.08 | -10.82% | 2 | 101 | 0.85 | 0.27 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 34.50 | 0.72 | 0.95 | 0.51 | % | 2 | 0 | 0.80 | 0.24 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 35.00 | 0.61 | 0.68 | 0.67 | +0.27 | +67.50% | 42 | 952 | 0.83 | 0.22 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 36.00 | 0.44 | 0.49 | 0.50 | +0.09 | +21.96% | 16 | 47 | 0.83 | 0.18 | 0.04 | -0.03 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 37.00 | 0.26 | 0.39 | 0.35 | +0.07 | +25.00% | 9 | 85 | 0.78 | 0.14 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 38.00 | 0.22 | 0.26 | 0.25 | +0.01 | +4.17% | 18 | 223 | 0.78 | 0.11 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 39.00 | 0.15 | 0.20 | 0.18 | +0.06 | +50.00% | 2 | 134 | 0.76 | 0.09 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 36 | 941 | 1.01 | 0.07 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 41.00 | 0.03 | 0.25 | 0.10 | -0.04 | -28.58% | 2 | 421 | 1.28 | 0.05 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 42.00 | 0.05 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 459 | 1.04 | 0.04 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 43.00 | 0.01 | 0.20 | 0.07 | -0.61 | -89.71% | 6 | 704 | 1.07 | 0.03 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 44.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 251 | 1.45 | 0.02 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 441 | 1.15 | 0.02 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 46.00 | 0.02 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.97 | 0.02 | 0.01 | 0.00 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 47.00 | 0.02 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 99 | 1.05 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 48.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 247 | 1.83 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
| 49.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.07 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 9:59:02 AM EST |
| 50.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 81 | 2.06 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 9:59:02 AM EST |
| 51.00 | 0.00 | 0.90 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 52.00 | 0.00 | 0.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 55.00 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.88 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 9:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.08 | 0.69 | % | 0 | 0 | 1.84 | -0.03 | 0.01 | -0.02 | 4/7/2025 9:59:02 AM EST | |||
| 20.00 | 0.06 | 0.24 | % | 0 | 0 | 1.23 | -0.06 | 0.02 | -0.03 | 4/7/2025 9:59:02 AM EST | |||
| 21.00 | 0.21 | 0.26 | % | 0 | 0 | 1.31 | -0.08 | 0.02 | -0.03 | 4/7/2025 9:59:02 AM EST | |||
| 22.00 | 0.21 | 0.34 | % | 0 | 0 | 1.12 | -0.11 | 0.03 | -0.04 | 4/7/2025 9:59:02 AM EST | |||
| 23.00 | 0.00 | 0.62 | % | 0 | 0 | 1.68 | -0.12 | 0.03 | -0.04 | 4/7/2025 9:59:02 AM EST | |||
| 24.00 | 0.46 | 0.61 | % | 0 | 0 | 1.09 | -0.17 | 0.04 | -0.05 | 4/7/2025 9:59:02 AM EST | |||
| 25.00 | 0.68 | 0.79 | 1.05 | +0.20 | +23.53% | 103 | 24 | 1.09 | -0.21 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 26.00 | 0.70 | 1.11 | 1.24 | % | 2 | 0 | 1.02 | -0.25 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 27.00 | 1.12 | 1.25 | 1.50 | -0.05 | -3.23% | 4 | 21 | 1.00 | -0.30 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 28.00 | 1.34 | 1.75 | 2.25 | +0.40 | +21.63% | 19 | 7 | 0.97 | -0.36 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 29.00 | 1.82 | 2.04 | 1.31 | -0.77 | -37.02% | 5 | 78 | 0.98 | -0.42 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 30.00 | 2.31 | 2.41 | 1.89 | -0.79 | -29.48% | 23 | 36 | 0.94 | -0.49 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 31.00 | 2.43 | 2.90 | 3.15 | +0.05 | +1.62% | 14 | 939 | 0.88 | -0.55 | 0.07 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 31.50 | 3.05 | 3.20 | 3.10 | % | 3 | 0 | 0.87 | -0.59 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 32.00 | 3.35 | 3.50 | 3.30 | -0.45 | -12.00% | 11 | 630 | 0.84 | -0.62 | 0.06 | -0.06 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 32.50 | 3.65 | 3.80 | 3.60 | % | 31 | 0 | 0.86 | -0.65 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 33.00 | 3.80 | 4.10 | 5.45 | +0.76 | +16.21% | 1 | 83 | 0.85 | -0.68 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 33.50 | 4.10 | 4.45 | % | 0 | 0 | 0.78 | -0.71 | 0.06 | -0.05 | 4/7/2025 9:59:02 AM EST | |||
| 34.00 | 4.65 | 4.90 | 4.45 | -1.02 | -18.65% | 8 | 121 | 0.81 | -0.73 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 34.50 | 5.05 | 5.20 | 4.70 | % | 1 | 0 | 0.83 | -0.76 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 35.00 | 5.45 | 5.60 | 5.35 | -0.68 | -11.28% | 25 | 210 | 0.80 | -0.78 | 0.05 | -0.04 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 36.00 | 6.25 | 6.40 | 6.20 | -1.23 | -16.56% | 12 | 119 | 0.91 | -0.82 | 0.04 | -0.03 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 37.00 | 7.15 | 7.30 | 7.17 | -0.77 | -9.70% | 22 | 184 | 1.38 | -0.86 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 38.00 | 7.85 | 8.35 | 8.74 | +0.07 | +0.81% | 3 | 168 | 0.73 | -0.89 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 39.00 | 9.00 | 9.15 | 10.85 | +1.02 | +10.38% | 1 | 128 | 0.90 | -0.91 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 40.00 | 9.85 | 10.10 | 12.75 | +1.75 | +15.91% | 1 | 330 | 0.77 | -0.93 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 41.00 | 10.35 | 11.60 | 12.08 | 0.00 | 0.00% | 0 | 45 | 1.26 | -0.95 | 0.02 | -0.01 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 42.00 | 11.25 | 12.80 | 12.85 | 0.00 | 0.00% | 0 | 84 | 1.15 | -0.96 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 43.00 | 12.80 | 13.05 | 13.50 | +0.08 | +0.60% | 49 | 39 | 1.15 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 44.00 | 13.85 | 14.00 | 14.85 | % | 11 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 45.00 | 14.85 | 15.10 | 15.80 | +10.55 | +200.96% | 4 | 209 | 1.30 | -0.98 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 46.00 | 15.70 | 16.10 | 16.60 | 0.00 | 0.00% | 0 | 5 | 1.35 | -0.98 | 0.01 | 0.00 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 47.00 | 16.75 | 17.10 | % | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 4/7/2025 9:59:02 AM EST | |||
| 48.00 | 17.70 | 18.05 | 18.65 | 0.00 | 0.00% | 0 | 11 | 1.45 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 49.00 | 18.75 | 19.05 | 19.25 | -0.35 | -1.79% | 1 | 7 | 1.49 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 50.00 | 19.75 | 20.05 | 20.65 | 0.00 | 0.00% | 0 | 9 | 1.53 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |
| 51.00 | 20.75 | 21.05 | 21.25 | % | 1 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 9:59:02 AM EST | |
| 52.00 | 21.75 | 22.05 | 22.20 | +8.05 | +56.89% | 1 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 9:59:02 AM EST |
| 55.00 | 24.70 | 25.05 | 25.30 | 0.00 | 0.00% | 0 | 5 | 1.94 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 9:59:02 AM EST |