Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $35.23 as of 4/24/2025 9:14:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 16.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 22.00 | 13.25 | 13.55 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 23.00 | 10.90 | 12.50 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 24.00 | 10.20 | 12.45 | 12.20 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.99 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 25.00 | 8.85 | 10.55 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 26.00 | 9.35 | 10.35 | % | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.02 | 4/23/2025 3:59:52 PM EST | |||
| 27.00 | 7.25 | 8.85 | % | 0 | 0 | 1.24 | 0.94 | 0.02 | -0.02 | 4/23/2025 3:59:52 PM EST | |||
| 28.00 | 7.00 | 8.65 | % | 0 | 0 | 0.73 | 0.91 | 0.02 | -0.02 | 4/23/2025 3:59:52 PM EST | |||
| 29.00 | 6.05 | 7.15 | 5.40 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.88 | 0.03 | -0.02 | 4/11/2025 | 4/23/2025 3:59:52 PM EST |
| 30.00 | 5.40 | 5.95 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.85 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 31.00 | 3.95 | 5.40 | % | 0 | 0 | 0.66 | 0.81 | 0.04 | -0.03 | 4/23/2025 3:59:52 PM EST | |||
| 32.00 | 3.05 | 4.40 | 4.95 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.76 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 33.00 | 3.30 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.70 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 34.00 | 2.75 | 3.05 | 3.14 | 0.00 | 0.00% | 0 | 267 | 0.47 | 0.64 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 35.00 | 2.31 | 2.48 | 2.33 | 0.00 | 0.00% | 0 | 173 | 0.48 | 0.57 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 36.00 | 1.78 | 1.97 | 1.96 | 0.00 | 0.00% | 0 | 69 | 0.47 | 0.49 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 37.00 | 1.20 | 1.53 | 1.48 | 0.00 | 0.00% | 0 | 63 | 0.47 | 0.42 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 38.00 | 0.90 | 1.17 | 1.10 | 0.00 | 0.00% | 0 | 63 | 0.46 | 0.34 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 39.00 | 0.55 | 0.86 | 0.86 | 0.00 | 0.00% | 0 | 32 | 0.45 | 0.28 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 40.00 | 0.37 | 0.62 | 0.58 | 0.00 | 0.00% | 0 | 2,801 | 0.42 | 0.22 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 41.00 | 0.21 | 0.46 | 0.47 | 0.00 | 0.00% | 0 | 119 | 0.41 | 0.17 | 0.05 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.13 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 43.00 | 0.11 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.10 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 44.00 | % | 0 | 0 | EST | |||||||||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.05 | 0.02 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 46.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.29 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.64 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.07 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.01 | 0.01 | -0.01 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 26.00 | 0.11 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.05 | 0.01 | -0.02 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.43 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.06 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 28.00 | 0.25 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.09 | 0.02 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 29.00 | 0.25 | 0.43 | 0.98 | 0.00 | 0.00% | 0 | 32 | 0.54 | -0.12 | 0.03 | -0.02 | 4/21/2025 | 4/23/2025 3:59:52 PM EST |
| 30.00 | 0.50 | 0.58 | 0.52 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.15 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.77 | 0.72 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.19 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 32.00 | 0.78 | 1.19 | 0.70 | 0.00 | 0.00% | 0 | 43 | 0.52 | -0.24 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 33.00 | 1.20 | 1.30 | 1.16 | 0.00 | 0.00% | 0 | 122 | 0.52 | -0.30 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 34.00 | 0.62 | 1.84 | 1.56 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.36 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 35.00 | 1.98 | 2.11 | 2.05 | 0.00 | 0.00% | 0 | 161 | 0.50 | -0.43 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 36.00 | 2.46 | 2.62 | 2.29 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.51 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 37.00 | 3.05 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.58 | 0.08 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 38.00 | 2.24 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.66 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 39.00 | 2.76 | 5.55 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.72 | 0.07 | -0.03 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 40.00 | 4.20 | 6.35 | 4.93 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.78 | 0.06 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 41.00 | 5.65 | 6.30 | % | 0 | 0 | 0.88 | -0.83 | 0.05 | -0.02 | 4/23/2025 3:59:52 PM EST | |||
| 42.00 | 6.15 | 7.45 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.87 | 0.04 | -0.02 | 4/23/2025 | 4/23/2025 3:59:52 PM EST |
| 43.00 | 7.25 | 9.00 | 8.36 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.90 | 0.04 | -0.01 | 4/22/2025 | 4/23/2025 3:59:52 PM EST |
| 44.00 | % | 0 | 0 | EST | |||||||||
| 45.00 | 9.55 | 10.40 | % | 0 | 0 | 0.82 | -0.95 | 0.02 | -0.01 | 4/23/2025 3:59:52 PM EST | |||
| 46.00 | % | 0 | 0 | EST |