Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $40.24 as of 6/3/2025 8:53:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 22.00 | 17.75 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/3/2025 4:00:00 PM EST |
| 25.00 | 14.50 | 15.45 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 27.00 | 12.90 | 13.45 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 28.00 | 10.75 | 12.75 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 29.00 | 11.05 | 11.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 30.00 | 10.35 | 11.40 | 9.85 | % | 20 | 0 | 1.17 | 0.99 | 0.01 | -0.01 | 6/3/2025 | 6/3/2025 4:00:00 PM EST | |
| 31.00 | 8.45 | 9.50 | 8.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 6/3/2025 4:00:00 PM EST |
| 32.00 | 7.55 | 10.25 | 8.21 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.96 | 0.02 | -0.02 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 33.00 | 7.25 | 7.55 | 7.00 | +1.12 | +19.05% | 60 | 6 | 0.38 | 0.93 | 0.02 | -0.02 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 34.00 | 5.55 | 6.60 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.90 | 0.03 | -0.03 | 5/16/2025 | 6/3/2025 4:00:00 PM EST |
| 35.00 | 5.35 | 5.70 | 5.65 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.86 | 0.04 | -0.03 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 36.00 | 4.70 | 5.50 | 4.57 | -0.01 | -0.22% | 3 | 112 | 0.57 | 0.83 | 0.05 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 37.00 | 3.85 | 4.00 | 3.85 | +0.09 | +2.40% | 46 | 32 | 0.43 | 0.79 | 0.06 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 38.00 | 3.10 | 3.20 | 3.14 | +0.14 | +4.67% | 22 | 518 | 0.42 | 0.73 | 0.07 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 39.00 | 2.26 | 2.68 | 2.46 | -0.03 | -1.21% | 12 | 344 | 0.44 | 0.66 | 0.09 | -0.04 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 40.00 | 1.85 | 1.92 | 1.94 | 0.00 | 0.00% | 42 | 270 | 0.41 | 0.56 | 0.10 | -0.04 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 41.00 | 1.31 | 1.46 | 1.38 | -0.08 | -5.48% | 10 | 216 | 0.40 | 0.46 | 0.10 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 42.00 | 0.95 | 1.03 | 1.00 | -0.05 | -4.77% | 34 | 903 | 0.40 | 0.36 | 0.10 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 43.00 | 0.61 | 0.72 | 0.47 | -0.27 | -36.49% | 21 | 689 | 0.39 | 0.29 | 0.08 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 44.00 | 0.43 | 0.48 | 0.46 | -0.05 | -9.81% | 2,818 | 115 | 0.39 | 0.23 | 0.07 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 45.00 | 0.28 | 0.33 | 0.31 | -0.03 | -8.83% | 2 | 219 | 0.39 | 0.18 | 0.06 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 46.00 | 0.18 | 0.23 | 0.18 | -0.02 | -10.00% | 1 | 20 | 0.39 | 0.14 | 0.05 | -0.02 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 47.00 | 0.11 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.12 | 0.04 | -0.02 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.68 | 0.06 | -0.04 | -40.00% | 5 | 190 | 0.99 | 0.05 | 0.03 | -0.01 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 1.32 | % | 0 | 0 | 1.00 | 0.03 | 0.02 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.29 | % | 0 | 0 | 0.99 | 0.03 | 0.01 | -0.01 | 6/3/2025 4:00:00 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 | 0.07 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/3/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 1.47 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:00 PM EST | |||
| 28.00 | 0.01 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 6/3/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 6/3/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 81 | 0.98 | -0.01 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.09 | 0.24 | 0.00 | 0.00% | 0 | 108 | 1.17 | -0.02 | 0.01 | -0.01 | 5/22/2025 | 6/3/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.04 | 0.02 | -0.02 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 33.00 | 0.07 | 0.49 | 0.09 | -0.24 | -72.73% | 11 | 217 | 0.56 | -0.07 | 0.02 | -0.02 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 34.00 | 0.12 | 0.16 | 0.16 | -0.05 | -23.81% | 44 | 65 | 0.47 | -0.10 | 0.03 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 35.00 | 0.21 | 0.28 | 0.22 | -0.10 | -31.25% | 6 | 80 | 0.45 | -0.14 | 0.04 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 36.00 | 0.33 | 0.37 | 0.47 | 0.00 | 0.00% | 0 | 111 | 0.44 | -0.17 | 0.05 | -0.03 | 6/2/2025 | 6/3/2025 4:00:00 PM EST |
| 37.00 | 0.50 | 0.54 | 0.51 | -0.17 | -25.00% | 30 | 36 | 0.43 | -0.21 | 0.06 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 38.00 | 0.74 | 0.78 | 0.89 | -0.06 | -6.32% | 11 | 42 | 0.42 | -0.27 | 0.07 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 39.00 | 1.05 | 1.10 | 1.06 | -0.15 | -12.40% | 34 | 226 | 0.42 | -0.34 | 0.09 | -0.04 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 40.00 | 1.46 | 1.53 | 1.47 | -0.14 | -8.70% | 10 | 43 | 0.42 | -0.44 | 0.10 | -0.04 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 41.00 | 1.96 | 2.05 | 2.46 | -0.63 | -20.39% | 1 | 0 | 0.40 | -0.54 | 0.10 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 42.00 | 2.56 | 2.63 | 2.62 | -0.13 | -4.73% | 1 | 71 | 0.40 | -0.64 | 0.10 | -0.03 | 6/3/2025 | 6/3/2025 4:00:00 PM EST |
| 43.00 | 3.25 | 3.35 | % | 0 | 0 | 0.39 | -0.71 | 0.08 | -0.03 | 6/3/2025 4:00:00 PM EST | |||
| 44.00 | 4.00 | 4.15 | % | 0 | 0 | 0.41 | -0.77 | 0.07 | -0.03 | 6/3/2025 4:00:00 PM EST | |||
| 45.00 | 4.85 | 5.85 | 5.69 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.82 | 0.06 | -0.03 | 5/27/2025 | 6/3/2025 4:00:00 PM EST |
| 46.00 | 5.50 | 5.90 | 6.65 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.86 | 0.05 | -0.02 | 5/27/2025 | 6/3/2025 4:00:00 PM EST |
| 47.00 | 6.25 | 7.30 | % | 0 | 0 | 0.45 | -0.88 | 0.04 | -0.02 | 6/3/2025 4:00:00 PM EST | |||
| 48.00 | 7.70 | 7.90 | % | 0 | 0 | 0.93 | -0.95 | 0.03 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 49.00 | 8.70 | 9.45 | % | 0 | 0 | 1.20 | -0.97 | 0.02 | -0.01 | 6/3/2025 4:00:00 PM EST | |||
| 50.00 | 9.65 | 10.15 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 6/3/2025 4:00:00 PM EST |