Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $44.46 as of 6/27/2025 2:03:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.05 | 25.95 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 25.00 | 18.40 | 21.00 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 28.00 | 15.80 | 18.00 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 29.00 | 14.75 | 17.00 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 30.00 | 13.80 | 15.80 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 31.00 | 12.60 | 14.00 | 13.69 | 0.00 | 0.00% | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 32.00 | 11.70 | 14.00 | 10.27 | 0.00 | 0.00% | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:53 PM EST |
| 33.00 | 10.80 | 12.15 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 34.00 | 9.80 | 11.95 | 7.65 | 0.00 | 0.00% | 0 | 18 | 2.92 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 34.50 | 9.30 | 9.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 35.00 | 8.80 | 9.15 | 9.15 | +3.62 | +65.47% | 1 | 70 | 1.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 35.50 | 8.30 | 10.00 | 8.86 | % | 1 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST | |
| 36.00 | 7.80 | 8.10 | 6.17 | 0.00 | 0.00% | 0 | 44 | 1.14 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 36.50 | 7.25 | 7.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 37.00 | 6.80 | 7.15 | 7.23 | -0.67 | -8.49% | 2 | 13 | 1.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 37.50 | 6.35 | 7.35 | 7.01 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 38.00 | 5.85 | 6.20 | 6.09 | -0.46 | -7.03% | 3 | 14 | 0.84 | 0.99 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 38.50 | 5.30 | 5.90 | 5.65 | +3.50 | +162.80% | 3 | 9 | 1.05 | 0.98 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 39.00 | 4.85 | 4.95 | 5.05 | -0.55 | -9.83% | 5 | 114 | 0.60 | 0.98 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 39.50 | 4.35 | 4.70 | 4.60 | +2.93 | +175.45% | 5 | 3 | 0.67 | 0.98 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 40.00 | 3.85 | 3.95 | 3.93 | -0.87 | -18.13% | 5 | 365 | 0.56 | 0.94 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 40.50 | 3.10 | 3.55 | 3.65 | -0.50 | -12.05% | 3 | 95 | 0.45 | 0.90 | 0.06 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 41.00 | 2.91 | 2.97 | 3.05 | -0.60 | -16.44% | 55 | 307 | 0.53 | 0.87 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 41.50 | 2.44 | 2.51 | 2.71 | -0.49 | -15.32% | 13 | 123 | 0.36 | 0.84 | 0.09 | -0.06 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 42.00 | 1.98 | 2.07 | 2.17 | -0.52 | -19.34% | 57 | 582 | 0.36 | 0.82 | 0.12 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 42.50 | 1.55 | 1.67 | 1.76 | -0.68 | -27.87% | 139 | 338 | 0.33 | 0.78 | 0.15 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 43.00 | 1.20 | 1.28 | 1.25 | -0.59 | -32.07% | 49 | 766 | 0.28 | 0.72 | 0.20 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 43.50 | 0.89 | 0.96 | 1.04 | -0.42 | -28.77% | 92 | 1,293 | 0.32 | 0.61 | 0.24 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 44.00 | 0.63 | 0.67 | 0.66 | -0.49 | -42.61% | 603 | 594 | 0.32 | 0.49 | 0.25 | -0.06 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 44.50 | 0.43 | 0.47 | 0.44 | -0.41 | -48.24% | 379 | 404 | 0.31 | 0.37 | 0.23 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 45.00 | 0.28 | 0.30 | 0.32 | -0.32 | -50.00% | 123 | 453 | 0.32 | 0.28 | 0.19 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 45.50 | 0.18 | 0.20 | 0.22 | -0.25 | -53.20% | 8 | 108 | 0.32 | 0.20 | 0.16 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 46.00 | 0.11 | 0.15 | 0.13 | -0.20 | -60.61% | 1,692 | 1,641 | 0.33 | 0.14 | 0.12 | -0.04 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 46.50 | 0.08 | 0.10 | 0.09 | -0.17 | -65.39% | 4 | 84 | 0.34 | 0.10 | 0.09 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 47.00 | 0.02 | 0.07 | 0.05 | -0.10 | -66.67% | 41 | 233 | 0.34 | 0.07 | 0.07 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 48.00 | 0.00 | 0.04 | 0.05 | -0.02 | -28.58% | 12 | 156 | 0.40 | 0.02 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 49.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 50.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | % | 40 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST | |
| 52.00 | 0.00 | 0.01 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 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 | 1.01 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 25.00 | 0.00 | 1.02 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 28.00 | 0.00 | 1.03 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 29.00 | 0.00 | 1.02 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 30.00 | 0.00 | 1.08 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 31.00 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 32.00 | 0.00 | 0.56 | 0.23 | 0.00 | 0.00% | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 33.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 612 | 2.04 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:53 PM EST |
| 34.00 | 0.00 | 0.92 | 0.02 | 0.00 | 0.00% | 0 | 27 | 2.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:53 PM EST |
| 34.50 | 0.00 | 0.76 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 272 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 35.50 | 0.00 | 0.92 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 36.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.41 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 36.50 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 37.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 331 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 38.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 148 | 0.90 | -0.01 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 38.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 841 | 0.53 | -0.02 | 0.02 | -0.02 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 39.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 7 | 177 | 0.58 | -0.02 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 39.50 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 66 | 0.71 | -0.02 | 0.02 | -0.02 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 40.00 | 0.03 | 0.18 | 0.04 | 0.00 | 0.00% | 120 | 114 | 0.50 | -0.06 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 40.50 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 27 | 85 | 0.39 | -0.10 | 0.06 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 41.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 11 | 111 | 0.36 | -0.13 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 41.50 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 22 | 164 | 0.35 | -0.16 | 0.09 | -0.06 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 42.00 | 0.13 | 0.16 | 0.16 | +0.01 | +6.67% | 141 | 345 | 0.34 | -0.18 | 0.12 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 42.50 | 0.21 | 0.24 | 0.22 | +0.01 | +4.77% | 116 | 42 | 0.33 | -0.22 | 0.15 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 43.00 | 0.33 | 0.37 | 0.35 | +0.06 | +20.69% | 1,044 | 206 | 0.32 | -0.28 | 0.20 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 43.50 | 0.52 | 0.56 | 0.53 | +0.07 | +15.22% | 137 | 3,028 | 0.32 | -0.39 | 0.24 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 44.00 | 0.76 | 0.78 | 0.75 | +0.16 | +27.12% | 263 | 618 | 0.32 | -0.51 | 0.25 | -0.06 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 44.50 | 1.05 | 1.08 | 1.07 | +0.20 | +22.99% | 64 | 77 | 0.32 | -0.63 | 0.23 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 45.00 | 1.40 | 1.46 | 1.35 | +0.21 | +18.43% | 19 | 60 | 0.35 | -0.72 | 0.19 | -0.05 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 45.50 | 1.79 | 1.85 | 1.38 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.80 | 0.16 | -0.04 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 46.00 | 2.23 | 2.42 | 1.70 | 0.00 | 0.00% | 0 | 1,004 | 0.38 | -0.86 | 0.12 | -0.04 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 46.50 | 2.49 | 2.87 | 2.17 | 0.00 | 0.00% | 0 | 74 | 0.49 | -0.90 | 0.09 | -0.03 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 47.00 | 2.96 | 4.80 | % | 0 | 0 | 0.63 | -0.93 | 0.07 | -0.02 | 6/27/2025 1:58:53 PM EST | |||
| 48.00 | 4.05 | 5.25 | % | 0 | 0 | 1.23 | -0.98 | 0.03 | -0.01 | 6/27/2025 1:58:53 PM EST | |||
| 49.00 | 5.00 | 6.20 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 50.00 | 6.00 | 6.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 51.00 | 6.95 | 9.00 | 8.80 | 0.00 | 0.00% | 0 | 6 | 1.90 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:58:53 PM EST |
| 52.00 | 7.95 | 10.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 55.00 | 10.90 | 13.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST |