Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $46.27 as of 7/8/2025 8:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.10 | 28.45 | 26.78 | % | 1.34 | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 25.00 | 20.65 | 22.75 | 21.70 | 20.80 | 0.00 | 0.00% | 0.87 | 0 | 12 | 6.34 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 29.00 | 16.60 | 19.45 | 18.03 | % | 0.62 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 30.00 | 15.80 | 18.45 | 17.13 | % | 0.57 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 31.00 | 14.70 | 17.45 | 16.08 | % | 0.52 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 32.00 | 14.10 | 16.45 | 15.28 | % | 0.48 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 33.00 | 12.55 | 15.45 | 14.00 | 12.87 | +2.30 | +21.76% | 0.42 | 1 | 41 | 4.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 34.00 | 11.35 | 14.45 | 12.90 | 12.07 | +4.42 | +57.78% | 0.38 | 1 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 35.00 | 11.15 | 13.45 | 12.30 | 9.32 | 0.00 | 0.00% | 0.35 | 0 | 72 | 3.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 36.00 | 10.15 | 12.45 | 11.30 | 9.50 | +0.01 | +0.11% | 0.31 | 1 | 49 | 3.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 37.00 | 8.65 | 11.45 | 10.05 | 9.52 | 0.00 | 0.00% | 0.27 | 0 | 67 | 3.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 37.50 | 8.60 | 10.95 | 9.78 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 25 | 2.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 38.00 | 8.15 | 10.45 | 9.30 | 6.92 | 0.00 | 0.00% | 0.24 | 0 | 75 | 2.87 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:56 PM EST |
| 38.50 | 6.70 | 9.90 | 8.30 | 5.76 | 0.00 | 0.00% | 0.22 | 0 | 10 | 3.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 39.00 | 7.00 | 9.45 | 8.23 | 7.75 | 0.00 | 0.00% | 0.21 | 0 | 40 | 3.26 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 39.50 | 5.85 | 8.95 | 7.40 | 4.83 | 0.00 | 0.00% | 0.19 | 0 | 12 | 3.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 40.00 | 6.20 | 6.70 | 6.45 | 7.15 | +2.43 | +51.49% | 0.16 | 50 | 112 | 2.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 40.50 | 4.65 | 7.95 | 6.30 | 6.20 | +0.89 | +16.77% | 0.16 | 1 | 18 | 2.84 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 41.00 | 5.20 | 5.50 | 5.35 | 5.81 | +2.00 | +52.50% | 0.13 | 94 | 328 | 2.42 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 41.50 | 4.60 | 5.15 | 4.88 | 7.00 | +3.50 | +100.00% | 0.12 | 44 | 104 | 2.37 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 42.00 | 4.15 | 4.85 | 4.50 | 5.57 | +2.37 | +74.07% | 0.11 | 5 | 574 | 2.28 | 0.96 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 42.50 | 2.84 | 3.95 | 3.40 | 4.00 | +0.60 | +17.65% | 0.08 | 11 | 583 | 2.09 | 0.94 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 43.00 | 3.30 | 3.50 | 3.40 | 4.50 | +2.28 | +102.71% | 0.08 | 110 | 787 | 0.43 | 0.91 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 43.50 | 2.73 | 3.65 | 3.19 | 1.84 | +0.15 | +8.88% | 0.07 | 7 | 288 | 1.91 | 0.87 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 44.00 | 2.21 | 2.58 | 2.40 | 2.77 | +1.61 | +138.80% | 0.05 | 118 | 1,124 | 1.38 | 0.84 | 0.09 | -0.09 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 44.50 | 1.91 | 2.25 | 2.08 | 2.52 | +1.64 | +186.37% | 0.05 | 131 | 647 | 0.91 | 0.78 | 0.11 | -0.11 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 45.00 | 1.53 | 1.74 | 1.64 | 1.77 | +0.99 | +126.93% | 0.04 | 964 | 3,920 | 0.49 | 0.72 | 0.13 | -0.12 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 45.50 | 1.21 | 1.33 | 1.27 | 1.56 | +0.98 | +168.97% | 0.03 | 129 | 2,106 | 0.48 | 0.65 | 0.15 | -0.14 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 46.00 | 0.92 | 1.08 | 1.00 | 1.13 | +0.76 | +205.41% | 0.02 | 309 | 1,814 | 0.52 | 0.56 | 0.17 | -0.14 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 46.50 | 0.67 | 0.77 | 0.72 | 0.74 | +0.50 | +208.34% | 0.02 | 287 | 1,297 | 0.48 | 0.47 | 0.18 | -0.14 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 47.00 | 0.49 | 0.55 | 0.52 | 0.51 | +0.37 | +264.29% | 0.01 | 1,681 | 1,398 | 0.49 | 0.38 | 0.18 | -0.14 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 47.50 | 0.34 | 0.41 | 0.38 | 0.43 | % | 0.01 | 435 | 0 | 0.50 | 0.29 | 0.17 | -0.13 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 48.00 | 0.22 | 0.29 | 0.26 | 0.28 | +0.23 | +460.00% | 0.01 | 3,690 | 460 | 0.50 | 0.21 | 0.16 | -0.11 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 48.50 | 0.13 | 0.28 | 0.21 | 0.19 | % | 0.00 | 150 | 0 | 0.60 | 0.15 | 0.13 | -0.10 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 49.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.13 | +650.00% | 0.00 | 2,466 | 457 | 0.52 | 0.11 | 0.10 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 49.50 | 0.03 | 0.18 | 0.11 | 0.03 | % | 0.00 | 75 | 0 | 0.53 | 0.07 | 0.08 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 50.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 4,296 | 96 | 0.55 | 0.05 | 0.06 | -0.05 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 153 | 71 | 0.59 | 0.02 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1,037 | 10 | 0.74 | 0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | 0.04 | % | 0.00 | 19 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 54.00 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 15 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 531 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 116 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/8/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 575 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 0.00 | 2 | 34 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.26 | 0.63 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.66 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 877 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 84 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 1.87 | 0.94 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.15 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 66 | 1,300 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 32 | 505 | 0.83 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 41.50 | 0.00 | 1.01 | 0.51 | 0.01 | -0.06 | -85.72% | 0.01 | 74 | 177 | 1.94 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 42.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 109 | 415 | 0.57 | -0.04 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 42.50 | 0.01 | 0.12 | 0.07 | 0.03 | -0.11 | -78.58% | 0.00 | 42 | 315 | 0.56 | -0.06 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 43.00 | 0.03 | 0.15 | 0.09 | 0.05 | -0.16 | -76.19% | 0.00 | 34 | 477 | 0.57 | -0.09 | 0.05 | -0.06 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 43.50 | 0.05 | 0.13 | 0.09 | 0.06 | -0.22 | -78.58% | 0.00 | 28 | 630 | 0.48 | -0.13 | 0.07 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 44.00 | 0.09 | 0.17 | 0.13 | 0.08 | -0.27 | -77.15% | 0.00 | 82 | 624 | 0.48 | -0.16 | 0.09 | -0.09 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 44.50 | 0.16 | 0.25 | 0.21 | 0.16 | -0.36 | -69.24% | 0.00 | 116 | 892 | 0.47 | -0.22 | 0.11 | -0.11 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 45.00 | 0.26 | 0.33 | 0.30 | 0.26 | -0.47 | -64.39% | 0.01 | 215 | 385 | 0.47 | -0.28 | 0.13 | -0.12 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 45.50 | 0.38 | 0.47 | 0.43 | 0.39 | -0.81 | -67.50% | 0.01 | 143 | 446 | 0.46 | -0.35 | 0.15 | -0.14 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 46.00 | 0.61 | 0.66 | 0.64 | 0.65 | -0.76 | -53.91% | 0.01 | 4,711 | 4,666 | 0.46 | -0.44 | 0.17 | -0.14 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 46.50 | 0.85 | 0.91 | 0.88 | 0.89 | -0.40 | -31.01% | 0.02 | 323 | 143 | 0.46 | -0.53 | 0.18 | -0.14 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 47.00 | 1.15 | 1.34 | 1.25 | 1.01 | -1.19 | -54.10% | 0.03 | 227 | 275 | 0.46 | -0.62 | 0.18 | -0.14 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 47.50 | 1.42 | 1.63 | 1.53 | 1.31 | % | 0.03 | 63 | 0 | 0.44 | -0.71 | 0.17 | -0.13 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 48.00 | 1.85 | 2.11 | 1.98 | 1.65 | -1.20 | -42.11% | 0.04 | 54 | 4 | 0.49 | -0.79 | 0.16 | -0.11 | 7/8/2025 | 7/8/2025 3:59:56 PM EST |
| 48.50 | 2.08 | 2.52 | 2.30 | 2.12 | % | 0.05 | 13 | 0 | 1.10 | -0.85 | 0.13 | -0.10 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 49.00 | 2.42 | 2.99 | 2.71 | 2.22 | % | 0.06 | 104 | 0 | 1.07 | -0.89 | 0.10 | -0.08 | 7/8/2025 | 7/8/2025 3:59:56 PM EST | |
| 49.50 | 1.95 | 4.35 | 3.15 | % | 0.06 | 0 | 0 | 1.43 | -0.93 | 0.08 | -0.06 | 7/8/2025 3:59:56 PM EST | |||
| 50.00 | 2.23 | 4.50 | 3.37 | % | 0.07 | 0 | 0 | 1.52 | -0.95 | 0.06 | -0.05 | 7/8/2025 3:59:56 PM EST | |||
| 51.00 | 2.95 | 6.50 | 4.73 | % | 0.09 | 0 | 0 | 2.03 | -0.98 | 0.03 | -0.02 | 7/8/2025 3:59:56 PM EST | |||
| 52.00 | 5.35 | 7.50 | 6.43 | % | 0.12 | 0 | 0 | 2.14 | -0.99 | 0.01 | -0.01 | 7/8/2025 3:59:56 PM EST | |||
| 53.00 | 6.35 | 8.50 | 7.43 | % | 0.14 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 54.00 | 7.30 | 9.45 | 8.38 | % | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 55.00 | 8.30 | 10.40 | 9.35 | % | 0.17 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST | |||
| 56.00 | 9.35 | 11.50 | 10.43 | % | 0.19 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:56 PM EST |