Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $37.35 as of 4/25/2025 8:32:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 17.70 | 18.50 | 17.30 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 20.00 | 16.80 | 17.45 | 13.80 | 0.00 | 0.00% | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 21.00 | 14.50 | 16.80 | 12.45 | 0.00 | 0.00% | 0 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 22.00 | 13.90 | 15.45 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 22.50 | 14.40 | 15.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 23.00 | 13.40 | 14.50 | 13.05 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 12.45 | 13.55 | 9.90 | 0.00 | 0.00% | 0 | 22 | 2.42 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 11.40 | 12.50 | 12.65 | 0.00 | 0.00% | 0 | 24 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 10.65 | 13.05 | 4.42 | 0.00 | 0.00% | 0 | 10 | 2.01 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 10.15 | 12.45 | 9.75 | 0.00 | 0.00% | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 8.90 | 10.00 | 4.47 | 0.00 | 0.00% | 0 | 33 | 1.17 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 7.90 | 8.50 | 8.55 | 0.00 | 0.00% | 0 | 52 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 6.90 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 101 | 0.70 | 0.99 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 4.35 | 6.55 | 6.20 | +1.28 | +26.02% | 3 | 14 | 0.67 | 0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.50 | 3.85 | 6.05 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.96 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 5.00 | 5.55 | 5.60 | +0.40 | +7.70% | 1 | 300 | 0.58 | 0.95 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.50 | 3.65 | 5.10 | % | 0 | 0 | 0.77 | 0.93 | 0.04 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 33.00 | 4.00 | 4.65 | 4.41 | -0.43 | -8.89% | 2 | 55 | 0.87 | 0.91 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.50 | 4.05 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.88 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 3.60 | 4.00 | 3.57 | -0.28 | -7.28% | 7 | 177 | 0.54 | 0.85 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.50 | 3.20 | 3.30 | 2.68 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.82 | 0.08 | -0.04 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 2.45 | 2.92 | 2.77 | -0.52 | -15.81% | 284 | 203 | 0.47 | 0.78 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 1.95 | 2.16 | 2.11 | -0.13 | -5.81% | 24 | 127 | 0.45 | 0.68 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 1.48 | 1.53 | 1.48 | -0.42 | -22.11% | 90 | 184 | 0.44 | 0.57 | 0.12 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 0.98 | 1.04 | 0.96 | -0.33 | -25.59% | 292 | 230 | 0.43 | 0.44 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 0.55 | 0.64 | 0.60 | -0.31 | -34.07% | 78 | 81 | 0.42 | 0.32 | 0.12 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 0.36 | 0.52 | 0.36 | -0.22 | -37.94% | 97 | 611 | 0.42 | 0.22 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 0.20 | 0.23 | 0.20 | -0.17 | -45.95% | 60 | 80 | 0.42 | 0.15 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 0.11 | 0.13 | 0.12 | -0.09 | -42.86% | 13 | 41 | 0.42 | 0.09 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 0.06 | 0.10 | 0.07 | -0.07 | -50.00% | 1 | 13 | 0.44 | 0.06 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 0.03 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 190 | 0.46 | 0.03 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.78 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 1.13 | 0.26 | 0.00 | 0.00% | 0 | 131 | 1.25 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 1.13 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 1.13 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 1.12 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.12 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 1.12 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 1.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.53 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.74 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.11 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.06 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.36 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.30 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.11 | 0.20 | 0.00 | 0.00% | 0 | 54 | 2.12 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.11 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 1.12 | 0.04 | 0.00 | 0.00% | 0 | 151 | 1.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.12 | 0.04 | 0.00 | 0.00% | 0 | 47 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 1.11 | 0.11 | 0.00 | 0.00% | 0 | 34 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | +0.01 | +20.00% | 7 | 318 | 0.71 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 341 | 1.20 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 31.50 | 0.07 | 0.12 | 0.08 | -0.02 | -20.00% | 2 | 11 | 0.56 | -0.04 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 0.09 | 0.14 | 0.09 | -0.03 | -25.00% | 14 | 101 | 0.52 | -0.05 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.13 | 0.15 | -0.23 | -60.53% | 1 | 1 | 0.51 | -0.07 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 0.15 | 0.17 | 0.17 | -0.05 | -22.73% | 6 | 646 | 0.50 | -0.09 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.50 | 0.19 | 0.22 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.12 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 0.05 | 0.28 | 0.31 | -0.05 | -13.89% | 202 | 63 | 0.48 | -0.15 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.50 | 0.34 | 0.36 | 0.39 | -0.05 | -11.37% | 4 | 23 | 0.47 | -0.18 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 0.39 | 0.47 | 0.46 | -0.07 | -13.21% | 37 | 81 | 0.47 | -0.22 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 0.70 | 0.91 | 0.75 | -0.05 | -6.25% | 16 | 340 | 0.46 | -0.32 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 1.07 | 1.13 | 1.13 | -0.13 | -10.32% | 35 | 71 | 0.45 | -0.43 | 0.12 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 1.37 | 1.63 | 1.66 | +0.02 | +1.22% | 19 | 31 | 0.44 | -0.56 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 2.01 | 2.25 | 2.38 | +0.06 | +2.59% | 12 | 11 | 0.42 | -0.68 | 0.12 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 2.75 | 3.05 | 3.12 | -0.98 | -23.91% | 1 | 16 | 0.46 | -0.78 | 0.10 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 2.84 | 3.90 | 5.05 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.85 | 0.07 | -0.03 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 4.50 | 4.80 | % | 0 | 0 | 0.87 | -0.91 | 0.05 | -0.02 | 4/25/2025 3:59:58 PM EST | |||
| 43.00 | 5.00 | 7.50 | % | 0 | 0 | 1.14 | -0.94 | 0.04 | -0.01 | 4/25/2025 3:59:58 PM EST | |||
| 44.00 | 5.85 | 7.15 | 6.90 | 0.00 | 0.00% | 0 | 9 | 1.21 | -0.97 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 6.05 | 9.75 | 7.90 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 7.55 | 9.60 | 8.50 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 9.25 | 9.75 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 9.05 | 12.80 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 10.20 | 12.05 | 10.05 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 11.95 | 12.85 | 14.15 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 12.90 | 14.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 52.00 | 13.80 | 15.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 55.00 | 17.15 | 18.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |