Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $39.08 as of 5/27/2025 4:12:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.60 | 21.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 25.00 | 13.80 | 15.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 26.00 | 13.25 | 15.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 27.00 | 12.15 | 12.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 28.00 | 11.65 | 11.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 29.00 | 10.65 | 10.80 | 9.72 | 0.00 | 0.00% | 0 | 40 | 0.87 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:49 PM EST |
| 30.00 | 8.70 | 10.15 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 31.00 | 8.15 | 9.40 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 32.00 | 7.70 | 7.85 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.98 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 3:59:49 PM EST |
| 33.00 | 6.75 | 6.95 | 6.99 | % | 1 | 0 | 0.91 | 0.96 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 33.50 | 6.25 | 7.40 | % | 0 | 0 | 0.61 | 0.95 | 0.03 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 34.00 | 5.80 | 5.95 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.93 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 34.50 | 5.35 | 6.25 | % | 0 | 0 | 0.74 | 0.92 | 0.04 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 35.00 | 4.90 | 5.75 | 3.76 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.90 | 0.04 | -0.03 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 35.50 | 4.45 | 4.60 | % | 0 | 0 | 0.70 | 0.87 | 0.05 | -0.03 | 5/27/2025 3:59:49 PM EST | |||
| 36.00 | 4.00 | 4.15 | 3.18 | 0.00 | 0.00% | 0 | 112 | 0.50 | 0.84 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 36.50 | 3.60 | 4.25 | % | 0 | 0 | 0.65 | 0.81 | 0.07 | -0.04 | 5/27/2025 3:59:49 PM EST | |||
| 37.00 | 3.20 | 3.50 | 3.43 | +0.69 | +25.19% | 1 | 37 | 0.45 | 0.78 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 37.50 | 2.83 | 2.98 | % | 0 | 0 | 0.45 | 0.74 | 0.08 | -0.04 | 5/27/2025 3:59:49 PM EST | |||
| 38.00 | 2.31 | 2.75 | 2.21 | 0.00 | 0.00% | 0 | 428 | 0.41 | 0.69 | 0.09 | -0.04 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 38.50 | 2.13 | 2.41 | % | 0 | 0 | 0.44 | 0.65 | 0.10 | -0.05 | 5/27/2025 3:59:49 PM EST | |||
| 39.00 | 1.82 | 1.90 | 2.00 | +0.33 | +19.76% | 5 | 172 | 0.43 | 0.60 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 39.50 | 1.54 | 1.81 | 1.61 | % | 2 | 0 | 0.43 | 0.54 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 40.00 | 1.29 | 1.55 | 1.31 | +0.02 | +1.55% | 73 | 241 | 0.42 | 0.49 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 40.50 | 1.06 | 1.32 | 1.02 | % | 2 | 0 | 0.42 | 0.43 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 41.00 | 0.87 | 0.93 | 0.87 | -0.03 | -3.34% | 6 | 197 | 0.41 | 0.38 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 41.50 | 0.70 | 0.74 | 0.77 | % | 1 | 0 | 0.41 | 0.33 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 42.00 | 0.56 | 0.60 | 0.57 | +0.06 | +11.77% | 61 | 186 | 0.41 | 0.28 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 42.50 | 0.44 | 0.48 | 0.48 | % | 3 | 0 | 0.41 | 0.23 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 43.00 | 0.34 | 0.38 | 0.37 | -0.03 | -7.50% | 15 | 438 | 0.41 | 0.19 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 43.50 | 0.27 | 0.30 | % | 0 | 0 | 0.40 | 0.15 | 0.07 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 44.00 | 0.20 | 0.24 | 0.25 | +0.10 | +66.67% | 7 | 20 | 0.41 | 0.12 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 45.00 | 0.11 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 980 | 0.41 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 46.00 | 0.06 | 0.09 | 0.05 | -0.02 | -28.58% | 1 | 14 | 0.40 | 0.05 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.03 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.65 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.67 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 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 | 0.90 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.02 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 563 | 0.92 | -0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 3:59:49 PM EST |
| 33.00 | 0.06 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 168 | 0.49 | -0.04 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 33.50 | 0.05 | 0.13 | % | 0 | 0 | 0.52 | -0.05 | 0.03 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 34.00 | 0.13 | 0.15 | 0.20 | -0.13 | -39.40% | 1 | 189 | 0.51 | -0.07 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 34.50 | 0.16 | 0.29 | % | 0 | 0 | 0.55 | -0.08 | 0.04 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 35.00 | 0.21 | 0.24 | 0.22 | -0.21 | -48.84% | 14 | 369 | 0.49 | -0.10 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 35.50 | 0.26 | 0.30 | % | 0 | 0 | 0.48 | -0.13 | 0.05 | -0.03 | 5/27/2025 3:59:49 PM EST | |||
| 36.00 | 0.33 | 0.37 | 0.33 | -0.28 | -45.91% | 7 | 344 | 0.48 | -0.16 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 36.50 | 0.41 | 0.45 | 0.45 | % | 2 | 0 | 0.47 | -0.19 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 37.00 | 0.51 | 0.54 | 0.51 | -0.42 | -45.17% | 11 | 213 | 0.46 | -0.22 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 37.50 | 0.62 | 0.67 | % | 0 | 0 | 0.45 | -0.26 | 0.08 | -0.04 | 5/27/2025 3:59:49 PM EST | |||
| 38.00 | 0.74 | 0.81 | 0.80 | -0.42 | -34.43% | 18 | 570 | 0.45 | -0.31 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 38.50 | 0.92 | 0.97 | 0.94 | % | 1 | 0 | 0.44 | -0.35 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 39.00 | 1.10 | 1.16 | 1.13 | -0.53 | -31.93% | 1 | 664 | 0.43 | -0.40 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 39.50 | 1.30 | 1.37 | % | 0 | 0 | 0.43 | -0.46 | 0.11 | -0.05 | 5/27/2025 3:59:49 PM EST | |||
| 40.00 | 1.55 | 1.62 | 1.55 | -0.64 | -29.23% | 10 | 359 | 0.42 | -0.51 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 40.50 | 1.79 | 2.57 | % | 0 | 0 | 0.42 | -0.57 | 0.11 | -0.04 | 5/27/2025 3:59:49 PM EST | |||
| 41.00 | 1.99 | 2.19 | 2.46 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.62 | 0.11 | -0.04 | 5/12/2025 | 5/27/2025 3:59:49 PM EST |
| 41.50 | 2.37 | 2.53 | 2.42 | % | 1 | 0 | 0.39 | -0.67 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 42.00 | 1.29 | 2.91 | % | 0 | 0 | 0.55 | -0.72 | 0.10 | -0.04 | 5/27/2025 3:59:49 PM EST | |||
| 42.50 | 3.15 | 3.30 | % | 0 | 0 | 0.39 | -0.77 | 0.09 | -0.03 | 5/27/2025 3:59:49 PM EST | |||
| 43.00 | 3.55 | 3.70 | % | 0 | 0 | 0.40 | -0.81 | 0.08 | -0.03 | 5/27/2025 3:59:49 PM EST | |||
| 43.50 | 4.00 | 4.15 | 4.17 | % | 2 | 0 | 0.41 | -0.85 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 44.00 | 3.45 | 4.60 | % | 0 | 0 | 0.51 | -0.88 | 0.06 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 45.00 | 5.25 | 5.50 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.92 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 3:59:49 PM EST |
| 46.00 | 5.70 | 6.45 | % | 0 | 0 | 1.12 | -0.95 | 0.03 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 47.00 | 6.30 | 7.45 | % | 0 | 0 | 0.78 | -0.97 | 0.02 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 48.00 | 7.10 | 9.65 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 49.00 | 8.95 | 9.45 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 50.00 | 8.90 | 10.45 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 55.00 | 15.15 | 15.55 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST |