Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $37.35 as of 5/5/2025 8:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 18.35 | 19.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 17.20 | 17.50 | 17.55 | % | 10 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 21.00 | 16.35 | 16.50 | 12.65 | 0.00 | 0.00% | 0 | 17 | 1.33 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 14.50 | 15.65 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 23.00 | 13.70 | 14.85 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 24.00 | 13.35 | 13.55 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 12.35 | 14.35 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 26.00 | 10.80 | 12.05 | 11.30 | 0.00 | 0.00% | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 27.00 | 10.35 | 10.60 | 10.65 | +0.35 | +3.40% | 18 | 15 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 9.35 | 10.05 | 7.40 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.99 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 29.00 | 8.40 | 8.60 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.99 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 7.45 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 36 | 0.61 | 0.97 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 6.45 | 7.25 | 6.65 | 0.00 | 0.00% | 0 | 61 | 0.86 | 0.94 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 31.50 | 6.00 | 6.90 | % | 0 | 0 | 0.86 | 0.92 | 0.03 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 32.00 | 5.55 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 46 | 0.56 | 0.91 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 4.80 | 5.70 | % | 0 | 0 | 0.58 | 0.89 | 0.04 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 33.00 | 4.65 | 4.75 | 5.15 | 0.00 | 0.00% | 0 | 91 | 0.56 | 0.87 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 33.50 | 4.20 | 4.45 | % | 0 | 0 | 0.54 | 0.85 | 0.05 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 34.00 | 3.80 | 3.90 | 3.65 | 0.00 | 0.00% | 0 | 56 | 0.50 | 0.82 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 34.50 | 3.40 | 3.50 | 3.45 | % | 1 | 0 | 0.50 | 0.79 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 35.00 | 3.00 | 3.10 | 3.12 | -0.16 | -4.88% | 1 | 68 | 0.48 | 0.75 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 35.50 | 2.67 | 2.77 | % | 0 | 0 | 0.49 | 0.71 | 0.09 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 36.00 | 2.33 | 2.41 | 2.39 | -0.46 | -16.14% | 2 | 157 | 0.48 | 0.67 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 36.50 | 2.02 | 2.09 | 2.06 | % | 2 | 0 | 0.47 | 0.62 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 37.00 | 1.72 | 1.80 | 1.76 | -0.24 | -12.00% | 1 | 887 | 0.47 | 0.56 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 1.46 | 1.54 | 1.58 | % | 10 | 0 | 0.46 | 0.51 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 38.00 | 1.22 | 1.29 | 1.28 | -0.16 | -11.12% | 30 | 396 | 0.46 | 0.46 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 38.50 | 1.01 | 1.08 | % | 0 | 0 | 0.45 | 0.41 | 0.11 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 39.00 | 0.83 | 0.89 | 0.93 | -0.11 | -10.58% | 13 | 896 | 0.45 | 0.36 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 39.50 | 0.67 | 0.73 | 0.75 | % | 1 | 0 | 0.45 | 0.31 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 40.00 | 0.55 | 0.60 | 0.60 | -0.11 | -15.50% | 33 | 393 | 0.45 | 0.27 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 40.50 | 0.45 | 0.49 | % | 0 | 0 | 0.45 | 0.23 | 0.08 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 41.00 | 0.35 | 0.40 | 0.37 | -0.12 | -24.49% | 18 | 851 | 0.45 | 0.19 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 41.50 | 0.28 | 0.32 | % | 0 | 0 | 0.45 | 0.17 | 0.07 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 42.00 | 0.22 | 0.26 | 0.23 | -0.12 | -34.29% | 3 | 42 | 0.45 | 0.14 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.17 | 0.22 | 0.18 | % | 1 | 0 | 0.45 | 0.12 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 43.00 | 0.14 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 191 | 0.45 | 0.10 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 44.00 | 0.08 | 0.12 | 0.11 | -0.05 | -31.25% | 55 | 6 | 0.46 | 0.07 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.56 | 0.09 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.04 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.03 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 47.00 | 0.03 | 0.15 | 0.04 | +0.01 | +33.34% | 12 | 16 | 0.57 | 0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.80 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.80 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.64 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 1.28 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 179 | 1.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 49 | 1.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 0.01 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 46 | 0.90 | -0.01 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.13 | -0.01 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.58 | 0.09 | -0.06 | -40.00% | 6 | 35 | 0.98 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 31.00 | 0.11 | 0.15 | 0.49 | 0.00 | 0.00% | 0 | 487 | 0.59 | -0.06 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 31.50 | 0.14 | 0.17 | 0.13 | % | 2 | 0 | 0.55 | -0.08 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 32.00 | 0.17 | 0.22 | 0.31 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.09 | 0.03 | -0.03 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 0.22 | 0.26 | % | 0 | 0 | 0.54 | -0.11 | 0.04 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 33.00 | 0.27 | 0.31 | 0.27 | 0.00 | 0.00% | 0 | 100 | 0.52 | -0.13 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 33.50 | 0.33 | 0.37 | % | 0 | 0 | 0.51 | -0.15 | 0.05 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 34.00 | 0.41 | 0.45 | 0.41 | 0.00 | 0.00% | 5 | 242 | 0.50 | -0.18 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 34.50 | 0.46 | 0.56 | 0.46 | % | 1 | 0 | 0.49 | -0.21 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 35.00 | 0.61 | 0.66 | 0.61 | +0.01 | +1.67% | 7 | 289 | 0.49 | -0.25 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 35.50 | 0.75 | 0.81 | 0.77 | % | 3 | 0 | 0.48 | -0.29 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 36.00 | 0.89 | 0.96 | 0.83 | -0.06 | -6.75% | 13 | 182 | 0.47 | -0.33 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 36.50 | 1.07 | 1.15 | % | 0 | 0 | 0.47 | -0.38 | 0.10 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 37.00 | 1.28 | 1.35 | 1.23 | -0.03 | -2.39% | 9 | 143 | 0.46 | -0.44 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 1.51 | 1.59 | 1.40 | % | 7 | 0 | 0.45 | -0.49 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 38.00 | 1.77 | 1.85 | 1.79 | 0.00 | 0.00% | 0 | 179 | 0.45 | -0.54 | 0.11 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 38.50 | 2.00 | 2.14 | % | 0 | 0 | 0.44 | -0.59 | 0.11 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 39.00 | 2.39 | 2.48 | 2.76 | 0.00 | 0.00% | 0 | 58 | 0.45 | -0.64 | 0.10 | -0.04 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 39.50 | 2.66 | 2.82 | % | 0 | 0 | 0.43 | -0.69 | 0.10 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 2.99 | 3.20 | 2.76 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.73 | 0.09 | -0.04 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 40.50 | 3.45 | 3.60 | % | 0 | 0 | 0.44 | -0.77 | 0.08 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 41.00 | 3.80 | 4.00 | 11.05 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.81 | 0.08 | -0.03 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 41.50 | 4.30 | 4.55 | % | 0 | 0 | 0.46 | -0.83 | 0.07 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 42.00 | 4.75 | 4.90 | 7.99 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.86 | 0.06 | -0.03 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 4.35 | 5.80 | % | 0 | 0 | 0.38 | -0.88 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 43.00 | 5.05 | 5.85 | 12.90 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.90 | 0.05 | -0.02 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 44.00 | 5.55 | 6.75 | 9.82 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.93 | 0.04 | -0.02 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 6.85 | 7.75 | 13.80 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.96 | 0.02 | -0.01 | 4/10/2025 | 5/5/2025 4:00:02 PM EST |
| 46.00 | 8.10 | 8.75 | % | 0 | 0 | 0.59 | -0.97 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 8.90 | 9.75 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 48.00 | 10.60 | 11.40 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 11.30 | 12.75 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 17.40 | 17.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |