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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.45 | 17.60 | 17.50 | +0.55 | +3.25% | 1 | 187 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 23.00 | 14.50 | 14.65 | 13.20 | 0.00 | 0.00% | 0 | 156 | 0.72 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 13.55 | 13.65 | 10.65 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.98 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 12.35 | 13.65 | 12.45 | +0.65 | +5.51% | 11 | 386 | 0.77 | 0.98 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 11.60 | 11.75 | 11.55 | +0.45 | +4.06% | 2 | 81 | 0.55 | 0.96 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 10.45 | 11.00 | 9.15 | 0.00 | 0.00% | 0 | 83 | 0.54 | 0.95 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 9.70 | 10.05 | 9.95 | 0.00 | 0.00% | 0 | 406 | 0.61 | 0.94 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 8.80 | 9.15 | 7.60 | 0.00 | 0.00% | 0 | 65 | 0.53 | 0.92 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 7.90 | 8.05 | 8.00 | -0.24 | -2.92% | 12 | 766 | 0.50 | 0.90 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 7.00 | 7.15 | 4.15 | 0.00 | 0.00% | 0 | 43 | 0.48 | 0.87 | 0.03 | -0.02 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 6.20 | 6.55 | 6.20 | +0.55 | +9.74% | 105 | 301 | 0.47 | 0.83 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 5.40 | 5.50 | 5.35 | -0.45 | -7.76% | 13 | 1,726 | 0.46 | 0.79 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 4.65 | 4.80 | 4.59 | -0.47 | -9.29% | 21 | 1,185 | 0.46 | 0.74 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 4.00 | 4.05 | 3.95 | -0.22 | -5.28% | 31 | 6,339 | 0.45 | 0.69 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 3.35 | 3.45 | 3.40 | -0.20 | -5.56% | 1,170 | 8,791 | 0.44 | 0.63 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 2.69 | 2.83 | 2.78 | -0.32 | -10.33% | 41 | 2,465 | 0.42 | 0.57 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 2.25 | 2.33 | 2.20 | -0.37 | -14.40% | 743 | 8,910 | 0.42 | 0.51 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 1.80 | 1.85 | 1.85 | -0.20 | -9.76% | 281 | 4,686 | 0.41 | 0.44 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 1.41 | 1.49 | 1.45 | -0.25 | -14.71% | 303 | 13,407 | 0.41 | 0.37 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 1.09 | 1.17 | 1.07 | -0.24 | -18.33% | 100 | 2,657 | 0.40 | 0.31 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 0.69 | 0.87 | 0.87 | -0.18 | -17.15% | 917 | 10,450 | 0.40 | 0.26 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 0.63 | 0.70 | 0.64 | -0.17 | -20.99% | 17 | 6,282 | 0.39 | 0.21 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 0.47 | 0.49 | 0.47 | -0.18 | -27.70% | 50 | 2,321 | 0.39 | 0.18 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 0.36 | 0.40 | 0.36 | -0.11 | -23.41% | 66 | 17,266 | 0.39 | 0.14 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 0.20 | 0.23 | 0.20 | -0.08 | -28.58% | 39 | 5,512 | 0.40 | 0.09 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.14 | 0.12 | +0.01 | +9.10% | 5 | 14,570 | 0.42 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.12 | +0.06 | +100.00% | 22 | 13,031 | 0.52 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 12,086 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 8,568 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 3,312 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 1,417 | 1.10 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 850 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 751 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 23.00 | 0.02 | 0.56 | 0.12 | +0.02 | +20.00% | 1 | 7,368 | 0.77 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 24.00 | 0.01 | 0.57 | 0.24 | 0.00 | 0.00% | 0 | 4,669 | 0.70 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.61 | 0.12 | 0.00 | 0.00% | 0 | 4,495 | 0.70 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 26.00 | 0.07 | 0.14 | 0.18 | -0.11 | -37.94% | 2 | 225 | 0.54 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 27.00 | 0.03 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 65 | 0.51 | -0.05 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 28.00 | 0.20 | 0.24 | 0.23 | -0.02 | -8.00% | 7 | 3,172 | 0.52 | -0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 29.00 | 0.26 | 0.31 | 0.35 | +0.03 | +9.38% | 5 | 732 | 0.50 | -0.08 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 30.00 | 0.38 | 0.40 | 0.40 | 0.00 | 0.00% | 126 | 13,106 | 0.50 | -0.10 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 31.00 | 0.48 | 0.53 | 0.52 | -0.03 | -5.46% | 16 | 340 | 0.48 | -0.13 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 32.00 | 0.66 | 0.70 | 0.68 | -0.05 | -6.85% | 155 | 741 | 0.47 | -0.17 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 33.00 | 0.83 | 0.91 | 0.89 | +0.03 | +3.49% | 2,308 | 12,563 | 0.46 | -0.21 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 34.00 | 1.10 | 1.16 | 1.20 | +0.08 | +7.15% | 17 | 1,381 | 0.45 | -0.26 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 1.41 | 1.47 | 1.44 | +0.08 | +5.89% | 297 | 11,713 | 0.45 | -0.31 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 36.00 | 1.67 | 1.81 | 1.84 | +0.12 | +6.98% | 115 | 4,691 | 0.42 | -0.37 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 2.18 | 2.22 | 2.19 | +0.01 | +0.46% | 334 | 5,473 | 0.43 | -0.43 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 38.00 | 2.66 | 2.71 | 2.84 | +0.04 | +1.43% | 49 | 6,447 | 0.42 | -0.49 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 39.00 | 3.20 | 3.30 | 3.30 | +0.16 | +5.10% | 304 | 1,294 | 0.41 | -0.56 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 3.80 | 3.90 | 3.90 | +0.15 | +4.00% | 33 | 11,212 | 0.40 | -0.63 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 4.10 | 4.60 | 4.56 | 0.00 | 0.00% | 0 | 1,286 | 0.36 | -0.69 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 5.20 | 5.35 | 5.50 | -0.25 | -4.35% | 1 | 6,290 | 0.39 | -0.74 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 6.00 | 6.15 | 6.10 | 0.00 | 0.00% | 0 | 581 | 0.39 | -0.79 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 6.85 | 7.00 | 7.20 | -0.50 | -6.50% | 5 | 161 | 0.38 | -0.82 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 7.45 | 7.90 | 8.15 | +0.25 | +3.17% | 3 | 7,826 | 0.39 | -0.86 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 9.65 | 9.80 | 9.57 | 0.00 | 0.00% | 0 | 3,239 | 0.43 | -0.91 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 12.60 | 12.75 | 12.80 | +0.30 | +2.40% | 500 | 1,241 | 0.49 | -0.95 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 17.60 | 17.75 | 17.80 | +0.30 | +1.72% | 500 | 1,330 | 0.82 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 22.60 | 22.75 | 22.51 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 26.65 | 28.75 | 33.55 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 31.25 | 34.15 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 75.00 | 36.25 | 39.15 | 31.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 4/25/2025 3:59:58 PM EST |
| 80.00 | 40.80 | 44.15 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |