Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $39.47 as of 5/29/2025 7:36:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.35 | 19.40 | % | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.00 | 14.00 | 14.85 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 26.00 | 11.75 | 14.40 | 12.90 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 27.00 | 11.35 | 12.60 | 12.00 | +1.01 | +9.19% | 6 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 28.00 | 11.00 | 11.85 | 9.68 | 0.00 | 0.00% | 0 | 16 | 1.27 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:53 PM EST |
| 29.00 | 10.00 | 10.15 | 10.05 | +0.50 | +5.24% | 2 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 30.00 | 9.05 | 9.60 | 8.92 | +0.77 | +9.45% | 1 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 31.00 | 8.05 | 8.15 | 8.09 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 32.00 | 7.05 | 7.15 | 5.38 | 0.00 | 0.00% | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 32.50 | 6.20 | 7.60 | 5.90 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 33.00 | 6.05 | 6.20 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 5/29/2025 3:59:53 PM EST | |||
| 33.50 | 4.80 | 5.70 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 5/29/2025 3:59:53 PM EST | |||
| 34.00 | 4.75 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.95 | 0.03 | -0.03 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 34.50 | 4.60 | 5.15 | 4.49 | -0.07 | -1.54% | 1 | 18 | 0.62 | 0.95 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 35.00 | 4.10 | 4.25 | 4.85 | +0.08 | +1.68% | 5 | 61 | 0.52 | 0.92 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 35.50 | 3.65 | 3.80 | 3.70 | +0.33 | +9.80% | 1 | 1 | 0.52 | 0.91 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 36.00 | 3.20 | 3.35 | 3.25 | 0.00 | 0.00% | 3 | 29 | 0.49 | 0.88 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 36.50 | 2.51 | 2.97 | 2.82 | +0.07 | +2.55% | 2 | 37 | 0.39 | 0.85 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 37.00 | 2.29 | 2.61 | 2.42 | -0.58 | -19.34% | 3 | 226 | 0.43 | 0.80 | 0.11 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 37.50 | 1.97 | 2.10 | 1.95 | -0.65 | -25.00% | 24 | 52 | 0.46 | 0.74 | 0.13 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 38.00 | 1.61 | 1.69 | 1.63 | -0.01 | -0.61% | 69 | 2,107 | 0.45 | 0.68 | 0.14 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 38.50 | 1.30 | 1.36 | 1.30 | -0.03 | -2.26% | 13 | 302 | 0.44 | 0.60 | 0.16 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 39.00 | 1.00 | 1.06 | 1.02 | -0.04 | -3.78% | 379 | 665 | 0.43 | 0.52 | 0.16 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 39.50 | 0.76 | 0.81 | 0.81 | -0.01 | -1.22% | 131 | 275 | 0.43 | 0.44 | 0.16 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 40.00 | 0.56 | 0.61 | 0.59 | -0.03 | -4.84% | 639 | 1,125 | 0.42 | 0.37 | 0.15 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 40.50 | 0.41 | 0.45 | 0.43 | -0.01 | -2.28% | 79 | 207 | 0.42 | 0.29 | 0.14 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 41.00 | 0.30 | 0.33 | 0.33 | -0.01 | -2.95% | 4,808 | 775 | 0.42 | 0.23 | 0.12 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 41.50 | 0.20 | 0.24 | 0.21 | -0.04 | -16.00% | 27 | 187 | 0.42 | 0.18 | 0.11 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 42.00 | 0.13 | 0.17 | 0.16 | -0.01 | -5.89% | 94 | 570 | 0.42 | 0.14 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 42.50 | 0.10 | 0.13 | 0.11 | -0.01 | -8.34% | 35 | 219 | 0.43 | 0.11 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 43.00 | 0.05 | 0.09 | 0.08 | -0.01 | -11.12% | 37 | 176 | 0.42 | 0.09 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 43.50 | 0.00 | 0.08 | 0.05 | -0.01 | -16.67% | 2 | 20 | 0.48 | 0.06 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 44.00 | 0.02 | 0.08 | 0.03 | -0.06 | -66.67% | 6 | 102 | 0.46 | 0.05 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.02 | 0.02 | -0.01 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.14 | 0.01 | -0.02 | -66.67% | 1 | 33 | 0.74 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 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 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.03 | 0.10 | +0.09 | +900.00% | 4 | 486 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 32.00 | 0.01 | 0.13 | 0.01 | -0.04 | -80.00% | 30 | 46 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 33.00 | 0.01 | 0.13 | 0.03 | -0.07 | -70.00% | 10 | 173 | 0.64 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | -0.01 | 0.01 | -0.01 | 5/29/2025 3:59:53 PM EST | |||
| 34.00 | 0.02 | 0.08 | 0.10 | +0.04 | +66.67% | 1 | 150 | 0.53 | -0.05 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 0.09 | 0.09 | -0.01 | -10.00% | 2 | 22 | 0.56 | -0.05 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 35.00 | 0.06 | 0.11 | 0.10 | -0.03 | -23.08% | 38 | 282 | 0.50 | -0.08 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 35.50 | 0.09 | 0.15 | 0.15 | -0.02 | -11.77% | 202 | 210 | 0.49 | -0.09 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 36.00 | 0.15 | 0.19 | 0.17 | -0.04 | -19.05% | 34 | 1,549 | 0.48 | -0.12 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 36.50 | 0.20 | 0.25 | 0.25 | -0.03 | -10.72% | 44 | 139 | 0.47 | -0.15 | 0.09 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 37.00 | 0.29 | 0.33 | 0.29 | -0.11 | -27.50% | 272 | 429 | 0.46 | -0.20 | 0.11 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 37.50 | 0.40 | 0.44 | 0.44 | -0.05 | -10.21% | 11 | 70 | 0.45 | -0.26 | 0.13 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 38.00 | 0.54 | 0.58 | 0.60 | -0.06 | -9.10% | 27 | 1,209 | 0.44 | -0.32 | 0.14 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 38.50 | 0.71 | 0.75 | 0.79 | -0.08 | -9.20% | 39 | 108 | 0.43 | -0.40 | 0.16 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 39.00 | 0.92 | 0.97 | 0.94 | -0.15 | -13.77% | 38 | 217 | 0.42 | -0.48 | 0.16 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 39.50 | 1.17 | 1.23 | 1.27 | -0.04 | -3.06% | 17 | 103 | 0.42 | -0.56 | 0.16 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 40.00 | 1.41 | 1.53 | 1.63 | 0.00 | 0.00% | 20 | 147 | 0.42 | -0.63 | 0.15 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 40.50 | 1.61 | 1.90 | % | 0 | 0 | 0.41 | -0.71 | 0.14 | -0.05 | 5/29/2025 3:59:53 PM EST | |||
| 41.00 | 1.98 | 2.27 | 1.95 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.77 | 0.12 | -0.05 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 41.50 | 2.54 | 2.80 | 2.55 | % | 2 | 0 | 0.43 | -0.82 | 0.11 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST | |
| 42.00 | 2.76 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.86 | 0.09 | -0.04 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 42.50 | 3.45 | 3.60 | % | 0 | 0 | 0.47 | -0.89 | 0.07 | -0.03 | 5/29/2025 3:59:53 PM EST | |||
| 43.00 | 2.99 | 4.05 | 3.98 | -1.10 | -21.66% | 1 | 9 | 0.47 | -0.91 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 43.50 | 4.40 | 4.55 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.94 | 0.05 | -0.02 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 44.00 | 4.90 | 5.80 | % | 0 | 0 | 0.55 | -0.95 | 0.04 | -0.02 | 5/29/2025 3:59:53 PM EST | |||
| 45.00 | 5.90 | 6.05 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.02 | -0.01 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 46.00 | 6.40 | 7.05 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 47.00 | 7.90 | 9.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 48.00 | 8.90 | 10.20 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 49.00 | 9.90 | 10.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 50.00 | 10.30 | 11.15 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 55.00 | 15.70 | 16.25 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST |