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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 18.55 | 20.22 | +0.12 | +0.60% | 1 | 30 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 13.40 | 13.55 | 18.11 | 0.00 | 0.00% | 0 | 56 | 1.33 | 0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 8.60 | 8.75 | 12.80 | 0.00 | 0.00% | 0 | 955 | 0.59 | 0.94 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 7.30 | 8.80 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.91 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 6.80 | 6.95 | 7.80 | % | 8 | 0 | 0.46 | 0.88 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 33.00 | 5.85 | 6.10 | 8.95 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.84 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 5.20 | 5.30 | 5.47 | -0.93 | -14.54% | 2 | 12 | 0.46 | 0.80 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 4.45 | 4.60 | 4.55 | -1.41 | -23.66% | 181 | 1,616 | 0.45 | 0.74 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 3.80 | 3.90 | 4.00 | -1.20 | -23.08% | 9 | 654 | 0.45 | 0.69 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 3.20 | 3.30 | 3.30 | -1.00 | -23.26% | 66 | 1,110 | 0.44 | 0.62 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 2.65 | 2.74 | 2.75 | -0.95 | -25.68% | 52 | 3,274 | 0.44 | 0.56 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 2.17 | 2.27 | 2.17 | -0.95 | -30.45% | 285 | 4,251 | 0.43 | 0.49 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 1.76 | 1.80 | 1.75 | -0.83 | -32.18% | 2,882 | 6,147 | 0.43 | 0.43 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 1.42 | 1.63 | 1.44 | -0.73 | -33.65% | 180 | 19,312 | 0.43 | 0.37 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 1.11 | 1.17 | 1.16 | -0.62 | -34.84% | 1,232 | 10,111 | 0.43 | 0.31 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.89 | 0.93 | 0.90 | -0.53 | -37.07% | 281 | 15,866 | 0.43 | 0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.69 | 0.91 | 0.70 | -0.42 | -37.50% | 328 | 10,195 | 0.43 | 0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.54 | 0.58 | 0.55 | -0.33 | -37.50% | 1,497 | 89,822 | 0.43 | 0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.42 | 0.44 | 0.43 | -0.25 | -36.77% | 151 | 4,650 | 0.43 | 0.15 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.31 | 0.34 | 0.30 | -0.21 | -41.18% | 102 | 8,271 | 0.43 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.24 | 0.27 | 0.30 | -0.11 | -26.83% | 552 | 5,229 | 0.43 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.18 | 0.22 | 0.22 | -0.13 | -37.15% | 99 | 4,843 | 0.53 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.16 | 0.17 | 0.17 | -0.06 | -26.09% | 2,490 | 129,897 | 0.45 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 0.15 | 0.06 | -0.05 | -45.46% | 23 | 10,143 | 0.56 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.27 | 0.08 | 0.00 | 0.00% | 0 | 14,816 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 239 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.07 | 0.22 | 0.00 | 0.00% | 0 | 318 | 1.26 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 221 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 1,455 | 0.91 | -0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.17 | 0.38 | 0.19 | +0.05 | +35.72% | 26 | 4,610 | 0.50 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.27 | 0.32 | 0.26 | +0.06 | +30.00% | 1 | 20 | 0.47 | -0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.38 | 0.44 | 0.40 | +0.12 | +42.86% | 4 | 93 | 0.46 | -0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.55 | 0.60 | 0.57 | +0.19 | +50.00% | 67 | 169 | 0.46 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.76 | 0.81 | 0.76 | +0.23 | +43.40% | 9 | 162 | 0.45 | -0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 1.02 | 1.08 | 1.06 | +0.36 | +51.43% | 1,605 | 5,729 | 0.45 | -0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 1.33 | 1.39 | 1.36 | +0.45 | +49.46% | 124 | 1,918 | 0.44 | -0.31 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 1.73 | 1.79 | 1.75 | +0.53 | +43.45% | 82 | 2,868 | 0.44 | -0.38 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 2.17 | 2.23 | 2.21 | +0.66 | +42.59% | 205 | 6,166 | 0.44 | -0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 2.58 | 2.75 | 2.74 | +0.79 | +40.52% | 2,771 | 7,194 | 0.43 | -0.51 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 3.25 | 3.35 | 3.35 | +0.97 | +40.76% | 179 | 3,526 | 0.43 | -0.57 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 3.90 | 4.00 | 3.35 | +0.43 | +14.73% | 22 | 3,003 | 0.43 | -0.63 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 4.60 | 4.70 | 4.45 | +0.81 | +22.26% | 125 | 2,681 | 0.43 | -0.69 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 5.35 | 5.50 | 4.93 | +1.03 | +26.41% | 27 | 1,251 | 0.43 | -0.74 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 6.15 | 6.30 | 5.50 | +0.60 | +12.25% | 3 | 1,492 | 0.43 | -0.78 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 5.05 | 7.15 | 6.80 | +1.20 | +21.43% | 2 | 578 | 0.44 | -0.82 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 7.90 | 8.05 | 6.40 | 0.00 | 0.00% | 0 | 210 | 0.45 | -0.85 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 8.80 | 8.95 | 7.45 | 0.00 | 0.00% | 0 | 546 | 0.45 | -0.88 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 9.75 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 181 | 0.54 | -0.91 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 10.70 | 10.85 | 9.30 | 0.00 | 0.00% | 0 | 376 | 0.69 | -0.93 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 11.65 | 11.95 | 8.40 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.94 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 16.60 | 17.55 | 12.21 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.98 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 21.55 | 21.70 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 24.60 | 27.80 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 29.85 | 32.35 | 21.75 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 35.05 | 37.85 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |