Options Chain for FREEPORT MCMORAN INC CL B (FCX) - $69.88 as of 6/5/2026 5:40:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 47.35 | 49.65 | 48.50 | 53.20 | 0.00 | 0.00% | 3.23 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/5/2026 3:59:50 PM EST |
| 20.00 | 42.20 | 44.50 | 43.35 | 37.78 | 0.00 | 0.00% | 2.17 | 0 | 16 | 4.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 3:59:50 PM EST |
| 23.00 | 38.80 | 41.70 | 40.25 | 47.50 | 0.00 | 0.00% | 1.75 | 0 | 9 | 4.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/5/2026 3:59:50 PM EST |
| 25.00 | 37.20 | 39.35 | 38.28 | 46.25 | 0.00 | 0.00% | 1.53 | 0 | 48 | 3.60 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:50 PM EST |
| 28.00 | 33.60 | 36.40 | 35.00 | 43.28 | 0.00 | 0.00% | 1.25 | 0 | 32 | 3.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:50 PM EST |
| 30.00 | 32.50 | 34.30 | 33.40 | 32.50 | -4.50 | -12.17% | 1.11 | 5 | 173 | 2.94 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 33.00 | 29.35 | 31.30 | 30.33 | 38.65 | 0.00 | 0.00% | 0.92 | 0 | 519 | 2.62 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:50 PM EST |
| 35.00 | 27.35 | 29.35 | 28.35 | 29.85 | 0.00 | 0.00% | 0.81 | 0 | 449 | 2.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:50 PM EST |
| 37.00 | 25.35 | 27.30 | 26.33 | 26.33 | -6.82 | -20.58% | 0.71 | 1 | 1,773 | 2.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 40.00 | 22.35 | 24.30 | 23.33 | 23.47 | -6.70 | -22.21% | 0.58 | 28 | 3,077 | 1.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 42.00 | 20.25 | 22.35 | 21.30 | 28.95 | 0.00 | 0.00% | 0.51 | 0 | 1,984 | 1.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:50 PM EST |
| 45.00 | 17.40 | 19.35 | 18.38 | 18.83 | -5.77 | -23.46% | 0.41 | 9 | 7,599 | 1.59 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 47.00 | 15.75 | 17.40 | 16.58 | 16.24 | -8.31 | -33.85% | 0.35 | 28 | 2,766 | 1.46 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 50.00 | 12.50 | 13.70 | 13.10 | 13.20 | -6.60 | -33.34% | 0.26 | 359 | 20,990 | 0.90 | 0.98 | 0.01 | -0.02 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 52.00 | 10.50 | 12.50 | 11.50 | % | 0.22 | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.03 | 6/5/2026 3:59:50 PM EST | |||
| 53.00 | 9.60 | 11.50 | 10.55 | 10.60 | % | 0.20 | 25 | 0 | 1.05 | 0.93 | 0.02 | -0.04 | 6/5/2026 | 6/5/2026 3:59:50 PM EST | |
| 54.00 | 8.65 | 10.60 | 9.63 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | 0.91 | 0.02 | -0.05 | 5/20/2026 | 6/5/2026 3:59:50 PM EST |
| 55.00 | 8.35 | 9.45 | 8.90 | 8.78 | -6.17 | -41.28% | 0.16 | 32 | 19,327 | 0.95 | 0.89 | 0.02 | -0.06 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 56.00 | 6.85 | 8.85 | 7.85 | 14.33 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.93 | 0.86 | 0.03 | -0.07 | 6/3/2026 | 6/5/2026 3:59:50 PM EST |
| 57.00 | 6.00 | 8.00 | 7.00 | 10.02 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.90 | 0.82 | 0.03 | -0.08 | 5/29/2026 | 6/5/2026 3:59:50 PM EST |
| 58.00 | 5.25 | 7.25 | 6.25 | 12.34 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.88 | 0.79 | 0.04 | -0.09 | 6/4/2026 | 6/5/2026 3:59:50 PM EST |
| 59.00 | 4.80 | 6.25 | 5.53 | 5.10 | -6.44 | -55.81% | 0.09 | 29 | 5,615 | 0.60 | 0.74 | 0.04 | -0.10 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 60.00 | 4.20 | 5.45 | 4.83 | 4.72 | -5.49 | -53.78% | 0.08 | 129 | 13,116 | 0.61 | 0.70 | 0.05 | -0.10 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 61.00 | 3.50 | 4.65 | 4.08 | 4.05 | -5.75 | -58.68% | 0.07 | 9 | 260 | 0.58 | 0.65 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 62.00 | 3.50 | 3.90 | 3.70 | 3.45 | -6.50 | -65.33% | 0.06 | 397 | 868 | 0.63 | 0.59 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 63.00 | 2.94 | 3.35 | 3.15 | 3.16 | -5.64 | -64.10% | 0.05 | 976 | 107 | 0.62 | 0.54 | 0.05 | -0.12 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 64.00 | 2.52 | 2.92 | 2.72 | 2.65 | -3.90 | -59.55% | 0.04 | 92 | 165 | 0.62 | 0.49 | 0.05 | -0.12 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 65.00 | 2.20 | 2.42 | 2.31 | 2.30 | -3.89 | -62.85% | 0.04 | 3,316 | 31,212 | 0.63 | 0.44 | 0.05 | -0.12 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 66.00 | 1.84 | 2.04 | 1.94 | 1.91 | -3.44 | -64.30% | 0.03 | 47 | 330 | 0.63 | 0.39 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 67.00 | 1.43 | 1.76 | 1.60 | 1.61 | -3.16 | -66.25% | 0.02 | 62 | 353 | 0.63 | 0.34 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 68.00 | 1.22 | 1.46 | 1.34 | 1.41 | -2.69 | -65.61% | 0.02 | 304 | 1,209 | 0.63 | 0.30 | 0.05 | -0.10 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 69.00 | 1.02 | 1.23 | 1.13 | 1.15 | -2.55 | -68.92% | 0.02 | 111 | 214 | 0.64 | 0.26 | 0.04 | -0.10 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 70.00 | 0.88 | 1.03 | 0.96 | 0.97 | -2.17 | -69.11% | 0.01 | 6,543 | 31,390 | 0.65 | 0.22 | 0.04 | -0.09 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 71.00 | 0.67 | 0.88 | 0.78 | 0.84 | -1.80 | -68.19% | 0.01 | 74 | 549 | 0.65 | 0.19 | 0.04 | -0.08 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 72.00 | 0.52 | 0.75 | 0.64 | 0.51 | -1.89 | -78.75% | 0.01 | 7,331 | 642 | 0.65 | 0.16 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 73.00 | 0.39 | 0.66 | 0.53 | 0.64 | -1.42 | -68.94% | 0.01 | 75 | 1,868 | 0.65 | 0.14 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 74.00 | 0.34 | 0.53 | 0.44 | 0.52 | -1.19 | -69.60% | 0.01 | 37 | 1,206 | 0.65 | 0.12 | 0.02 | -0.06 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 75.00 | 0.32 | 0.42 | 0.37 | 0.40 | -1.11 | -73.51% | 0.00 | 3,819 | 12,755 | 0.67 | 0.10 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 80.00 | 0.13 | 0.21 | 0.17 | 0.17 | -0.48 | -73.85% | 0.00 | 13,663 | 12,466 | 0.72 | 0.04 | 0.01 | -0.02 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.18 | -69.24% | 0.00 | 6 | 1,538 | 0.86 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 90.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 4,156 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 536 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 33 | 4.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 194 | 3.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,814 | 2.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,106 | 2.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/5/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 8,841 | 3.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 6,555 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7,749 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:50 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 103 | 19,037 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 37.00 | 0.01 | 0.20 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 7,731 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 30 | 12,134 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,051 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 17,061 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 47.00 | 0.01 | 0.53 | 0.27 | 0.08 | +0.01 | +14.29% | 0.01 | 1 | 3,964 | 0.91 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 50.00 | 0.01 | 0.31 | 0.16 | 0.15 | +0.09 | +150.00% | 0.00 | 131 | 19,759 | 0.69 | -0.02 | 0.01 | -0.02 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 52.00 | 0.08 | 0.40 | 0.24 | 0.22 | +0.16 | +266.67% | 0.00 | 34 | 567 | 0.69 | -0.05 | 0.01 | -0.03 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 53.00 | 0.04 | 0.50 | 0.27 | 0.12 | +0.05 | +71.43% | 0.01 | 1 | 162 | 0.63 | -0.07 | 0.02 | -0.04 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 54.00 | 0.03 | 0.72 | 0.38 | 0.26 | +0.12 | +85.72% | 0.01 | 6 | 102 | 0.62 | -0.09 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 55.00 | 0.33 | 0.60 | 0.47 | 0.45 | +0.38 | +542.86% | 0.01 | 2,147 | 16,703 | 0.65 | -0.11 | 0.02 | -0.06 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 56.00 | 0.40 | 0.78 | 0.59 | 0.53 | +0.43 | +430.00% | 0.01 | 49 | 1,293 | 0.64 | -0.14 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 57.00 | 0.53 | 1.08 | 0.81 | 0.71 | +0.56 | +373.34% | 0.01 | 110 | 730 | 0.65 | -0.18 | 0.03 | -0.08 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 58.00 | 0.68 | 1.26 | 0.97 | 1.03 | +0.86 | +505.89% | 0.02 | 896 | 1,221 | 0.63 | -0.21 | 0.04 | -0.09 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 59.00 | 0.98 | 1.50 | 1.24 | 1.24 | +0.99 | +396.00% | 0.02 | 917 | 944 | 0.63 | -0.26 | 0.04 | -0.10 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 60.00 | 1.38 | 1.79 | 1.59 | 1.58 | +1.30 | +464.29% | 0.03 | 2,941 | 17,863 | 0.64 | -0.30 | 0.05 | -0.10 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 61.00 | 1.67 | 2.14 | 1.91 | 1.93 | +1.53 | +382.50% | 0.03 | 337 | 851 | 0.63 | -0.35 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 62.00 | 2.11 | 2.54 | 2.33 | 2.43 | +1.79 | +279.69% | 0.04 | 272 | 2,456 | 0.63 | -0.41 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 63.00 | 2.56 | 3.05 | 2.81 | 2.56 | +1.83 | +250.69% | 0.04 | 309 | 1,055 | 0.63 | -0.46 | 0.05 | -0.12 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 64.00 | 3.00 | 3.60 | 3.30 | 3.25 | +2.30 | +242.11% | 0.05 | 38 | 1,017 | 0.62 | -0.51 | 0.05 | -0.12 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 65.00 | 3.80 | 4.20 | 4.00 | 4.05 | +2.80 | +224.00% | 0.06 | 885 | 18,937 | 0.62 | -0.56 | 0.05 | -0.12 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 66.00 | 4.05 | 4.95 | 4.50 | 4.05 | +2.62 | +183.22% | 0.07 | 51 | 614 | 0.61 | -0.61 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 67.00 | 4.70 | 5.95 | 5.33 | 5.55 | +3.75 | +208.34% | 0.08 | 17 | 89 | 0.64 | -0.66 | 0.05 | -0.11 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 68.00 | 5.60 | 6.65 | 6.13 | 6.25 | +3.91 | +167.10% | 0.09 | 23 | 250 | 0.66 | -0.70 | 0.05 | -0.10 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 69.00 | 6.35 | 7.80 | 7.08 | 7.27 | +4.60 | +172.29% | 0.10 | 25 | 128 | 0.71 | -0.74 | 0.04 | -0.10 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 70.00 | 7.15 | 8.60 | 7.88 | 7.44 | +4.35 | +140.78% | 0.11 | 26 | 1,938 | 0.71 | -0.78 | 0.04 | -0.09 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 71.00 | 7.75 | 9.45 | 8.60 | 8.72 | +4.78 | +121.32% | 0.12 | 181 | 226 | 0.65 | -0.81 | 0.04 | -0.08 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 72.00 | 8.80 | 10.45 | 9.63 | 7.66 | +3.01 | +64.74% | 0.13 | 1 | 125 | 0.71 | -0.84 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 73.00 | 9.65 | 11.30 | 10.48 | 7.81 | +2.61 | +50.20% | 0.14 | 1 | 25 | 1.00 | -0.86 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 74.00 | 10.45 | 12.10 | 11.28 | 8.04 | +3.09 | +62.43% | 0.15 | 1 | 13 | 1.00 | -0.89 | 0.02 | -0.06 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 75.00 | 10.80 | 13.05 | 11.93 | 10.00 | +4.15 | +70.94% | 0.16 | 2 | 236 | 1.03 | -0.90 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 3:59:50 PM EST |
| 80.00 | 15.60 | 17.95 | 16.78 | 9.79 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.22 | -0.96 | 0.01 | -0.02 | 6/2/2026 | 6/5/2026 3:59:50 PM EST |
| 85.00 | 20.50 | 22.85 | 21.68 | 14.20 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.38 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 3:59:50 PM EST |
| 90.00 | 25.50 | 27.95 | 26.73 | 26.18 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:50 PM EST |
| 95.00 | 30.50 | 32.85 | 31.68 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST | |||
| 100.00 | 35.50 | 38.30 | 36.90 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:50 PM EST |