Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $39.02 as of 5/27/2025 1:52:29 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 | 19.70 | % | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 25.00 | 14.60 | 14.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 26.00 | 13.60 | 13.90 | 11.80 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 27.00 | 12.60 | 12.70 | 10.99 | 0.00 | 0.00% | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 28.00 | 11.60 | 11.70 | 9.68 | 0.00 | 0.00% | 0 | 16 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 29.00 | 10.60 | 10.75 | 9.55 | 0.00 | 0.00% | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 30.00 | 9.60 | 9.75 | 8.15 | 0.00 | 0.00% | 0 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 8.60 | 8.75 | 7.45 | 0.00 | 0.00% | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 32.00 | 7.60 | 7.75 | 5.38 | 0.00 | 0.00% | 0 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 32.50 | 7.10 | 7.25 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.99 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 33.00 | 6.65 | 6.85 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 33.50 | 6.15 | 6.30 | % | 0 | 0 | 0.68 | 0.97 | 0.02 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 34.00 | 5.65 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.96 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 34.50 | 5.20 | 5.35 | 3.37 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.95 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 35.00 | 4.70 | 4.85 | 5.00 | +0.67 | +15.48% | 5 | 66 | 0.51 | 0.93 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 35.50 | 4.25 | 4.55 | 3.37 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.91 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 36.00 | 3.80 | 3.90 | 3.84 | +0.65 | +20.38% | 2 | 25 | 0.49 | 0.89 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 36.50 | 3.35 | 3.45 | 2.81 | 0.00 | 0.00% | 0 | 36 | 0.50 | 0.86 | 0.07 | -0.04 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 37.00 | 2.96 | 3.05 | 3.00 | +0.37 | +14.07% | 5 | 229 | 0.47 | 0.82 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 37.50 | 2.55 | 2.61 | 2.60 | +0.39 | +17.65% | 3 | 54 | 0.49 | 0.78 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 38.00 | 2.17 | 2.24 | 2.18 | +0.22 | +11.23% | 49 | 2,101 | 0.45 | 0.72 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 38.50 | 1.82 | 1.88 | 1.78 | +0.19 | +11.95% | 6 | 300 | 0.45 | 0.67 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 39.00 | 1.49 | 1.55 | 1.41 | +0.06 | +4.45% | 26 | 633 | 0.45 | 0.60 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 39.50 | 1.21 | 1.25 | 1.18 | -0.03 | -2.48% | 33 | 218 | 0.44 | 0.54 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 40.00 | 0.96 | 1.00 | 1.00 | +0.07 | +7.53% | 87 | 1,065 | 0.43 | 0.47 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 40.50 | 0.74 | 0.78 | 0.72 | +0.02 | +2.86% | 40 | 174 | 0.42 | 0.40 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 41.00 | 0.56 | 0.59 | 0.60 | +0.02 | +3.45% | 58 | 702 | 0.42 | 0.33 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 41.50 | 0.42 | 0.45 | 0.44 | -0.04 | -8.34% | 103 | 91 | 0.42 | 0.27 | 0.12 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 42.00 | 0.31 | 0.33 | 0.32 | -0.06 | -15.79% | 566 | 177 | 0.42 | 0.21 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 42.50 | 0.22 | 0.24 | 0.23 | -0.04 | -14.82% | 96 | 76 | 0.42 | 0.16 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 43.00 | 0.16 | 0.18 | 0.16 | -0.06 | -27.28% | 57 | 114 | 0.42 | 0.12 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 43.50 | 0.11 | 0.13 | 0.12 | -0.03 | -20.00% | 7 | 14 | 0.41 | 0.09 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 44.00 | 0.07 | 0.10 | 0.09 | -0.01 | -10.00% | 4 | 87 | 0.42 | 0.07 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 10 | 12 | 0.43 | 0.04 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | -0.11 | -78.58% | 1 | 32 | 0.49 | 0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.59 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 0.52 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 519 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 32.00 | 0.00 | 0.50 | 0.05 | -0.01 | -16.67% | 1 | 43 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 173 | 0.70 | -0.02 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 33.50 | 0.00 | 0.06 | % | 0 | 0 | 0.59 | -0.03 | 0.02 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 34.00 | 0.05 | 0.07 | 0.06 | -0.19 | -76.00% | 116 | 94 | 0.54 | -0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 34.50 | 0.07 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.53 | -0.05 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 35.00 | 0.10 | 0.12 | 0.11 | -0.16 | -59.26% | 60 | 242 | 0.52 | -0.07 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 35.50 | 0.13 | 0.15 | 0.15 | -0.29 | -65.91% | 11 | 209 | 0.51 | -0.09 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 36.00 | 0.17 | 0.20 | 0.18 | -0.25 | -58.14% | 13 | 544 | 0.49 | -0.11 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 36.50 | 0.23 | 0.26 | 0.24 | -0.27 | -52.95% | 10 | 126 | 0.49 | -0.14 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 37.00 | 0.30 | 0.32 | 0.31 | -0.32 | -50.80% | 40 | 395 | 0.47 | -0.18 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 37.50 | 0.39 | 0.42 | 0.43 | -0.32 | -42.67% | 28 | 13 | 0.47 | -0.22 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 38.00 | 0.51 | 0.55 | 0.52 | -0.45 | -46.40% | 22 | 215 | 0.46 | -0.28 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 38.50 | 0.65 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 98 | 0.45 | -0.33 | 0.12 | -0.06 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 39.00 | 0.82 | 0.87 | 0.89 | -0.46 | -34.08% | 19 | 153 | 0.44 | -0.40 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 39.50 | 1.03 | 1.08 | 1.89 | 0.00 | 0.00% | 0 | 93 | 0.43 | -0.46 | 0.14 | -0.06 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 40.00 | 1.28 | 1.32 | 1.34 | -0.84 | -38.54% | 2 | 139 | 0.43 | -0.53 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 40.50 | 1.56 | 1.61 | % | 0 | 0 | 0.40 | -0.60 | 0.14 | -0.06 | 5/27/2025 12:58:59 PM EST | |||
| 41.00 | 1.89 | 1.93 | 1.95 | -0.97 | -33.22% | 3 | 44 | 0.42 | -0.67 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 41.50 | 2.24 | 2.29 | % | 0 | 0 | 0.38 | -0.73 | 0.12 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 42.00 | 2.57 | 2.68 | 4.15 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.79 | 0.11 | -0.04 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 42.50 | 3.00 | 3.10 | % | 0 | 0 | 0.44 | -0.84 | 0.09 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 43.00 | 3.45 | 3.55 | 5.08 | 0.00 | 0.00% | 0 | 9 | 0.42 | -0.88 | 0.08 | -0.03 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 43.50 | 3.90 | 4.05 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.91 | 0.06 | -0.02 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 44.00 | 4.35 | 4.50 | % | 0 | 0 | 0.50 | -0.93 | 0.05 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 45.00 | 5.35 | 5.45 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.96 | 0.03 | -0.01 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 46.00 | 6.35 | 6.45 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.98 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 47.00 | 7.35 | 7.45 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 48.00 | 8.35 | 8.45 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 49.00 | 9.35 | 9.45 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 50.00 | 10.30 | 10.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 55.00 | 15.30 | 15.45 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |