Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $39.02 as of 5/27/2025 3:02:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.70 | 24.80 | 22.92 | 0.00 | 0.00% | 0 | 9 | 2.20 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 19.70 | 19.85 | 14.65 | 0.00 | 0.00% | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 16.75 | 16.90 | 16.34 | 0.00 | 0.00% | 0 | 32 | 0.82 | 0.99 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 15.80 | 15.90 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.99 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 14.80 | 14.90 | 12.85 | 0.00 | 0.00% | 0 | 57 | 0.73 | 0.99 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 13.80 | 13.95 | 14.15 | +2.12 | +17.63% | 2 | 25 | 0.71 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 12.85 | 12.95 | 10.40 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.98 | 0.01 | -0.01 | 4/24/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 11.85 | 12.00 | 10.30 | 0.00 | 0.00% | 0 | 158 | 0.61 | 0.97 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 10.90 | 11.05 | 6.45 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.95 | 0.01 | -0.01 | 4/22/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 9.95 | 10.10 | 10.05 | +2.08 | +26.10% | 25 | 346 | 0.55 | 0.93 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 31.00 | 9.00 | 9.15 | 7.65 | 0.00 | 0.00% | 0 | 100 | 0.52 | 0.92 | 0.02 | -0.01 | 4/24/2025 | 5/27/2025 2:58:59 PM EST |
| 32.00 | 8.10 | 8.25 | 8.25 | 0.00 | 0.00% | 0 | 63 | 0.50 | 0.90 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 2:58:59 PM EST |
| 33.00 | 7.20 | 7.30 | 6.45 | 0.00 | 0.00% | 0 | 834 | 0.48 | 0.87 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 34.00 | 6.35 | 6.45 | 5.20 | 0.00 | 0.00% | 0 | 410 | 0.47 | 0.84 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 5.55 | 5.65 | 5.60 | +0.34 | +6.47% | 49 | 3,694 | 0.46 | 0.80 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 36.00 | 4.80 | 4.90 | 4.15 | 0.00 | 0.00% | 0 | 811 | 0.44 | 0.76 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 37.00 | 4.10 | 4.15 | 4.15 | +0.23 | +5.87% | 66 | 2,025 | 0.43 | 0.71 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 38.00 | 3.40 | 3.50 | 3.50 | +0.35 | +11.12% | 45 | 3,665 | 0.42 | 0.65 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 39.00 | 2.83 | 2.88 | 2.86 | +0.15 | +5.54% | 15 | 5,362 | 0.41 | 0.59 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 2.26 | 2.34 | 2.35 | +0.14 | +6.34% | 122 | 11,574 | 0.41 | 0.52 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 41.00 | 1.83 | 1.89 | 1.75 | +0.05 | +2.95% | 36 | 1,162 | 0.40 | 0.45 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 42.00 | 1.45 | 1.50 | 1.49 | +0.09 | +6.43% | 2,703 | 1,626 | 0.39 | 0.39 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 43.00 | 1.13 | 1.16 | 1.16 | +0.04 | +3.58% | 255 | 4,008 | 0.39 | 0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 44.00 | 0.87 | 0.90 | 0.88 | +0.01 | +1.15% | 168 | 3,325 | 0.39 | 0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 0.66 | 0.69 | 0.68 | -0.01 | -1.45% | 44 | 5,401 | 0.38 | 0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 46.00 | 0.50 | 0.52 | 0.51 | -0.01 | -1.93% | 18 | 321 | 0.38 | 0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 47.00 | 0.37 | 0.39 | 0.37 | -0.03 | -7.50% | 62 | 1,677 | 0.38 | 0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 48.00 | 0.27 | 0.30 | 0.27 | +0.01 | +3.85% | 11 | 7 | 0.38 | 0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 0.14 | 0.17 | 0.14 | -0.01 | -6.67% | 7 | 4,970 | 0.38 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 656 | 0.50 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 248 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 146 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 243 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 416 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 32 | 1.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.15 | +0.12 | +400.00% | 4 | 189 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 0.04 | 0.42 | 0.05 | -0.01 | -16.67% | 1 | 556 | 0.85 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 134 | 1.01 | -0.01 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 0.00 | 0.16 | 0.16 | +0.03 | +23.08% | 4 | 400 | 0.73 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 0.00 | 0.71 | 0.14 | 0.00 | 0.00% | 0 | 582 | 0.98 | -0.01 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 235 | 0.70 | -0.02 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 28.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 593 | 0.67 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 29.00 | 0.10 | 0.20 | 0.20 | -0.02 | -9.10% | 1 | 673 | 0.52 | -0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 0.16 | 0.20 | 0.18 | -0.16 | -47.06% | 30 | 6,870 | 0.50 | -0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 31.00 | 0.23 | 0.26 | 0.45 | 0.00 | 0.00% | 0 | 902 | 0.48 | -0.08 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 32.00 | 0.32 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 4,199 | 0.47 | -0.10 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 33.00 | 0.44 | 0.47 | 0.48 | -0.17 | -26.16% | 3 | 4,253 | 0.47 | -0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 34.00 | 0.59 | 0.62 | 0.60 | -0.24 | -28.58% | 11 | 1,837 | 0.46 | -0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 0.78 | 0.81 | 0.81 | -0.32 | -28.32% | 39 | 8,802 | 0.45 | -0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 36.00 | 1.02 | 1.04 | 1.05 | -0.35 | -25.00% | 53 | 1,929 | 0.44 | -0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 37.00 | 1.30 | 1.32 | 1.29 | -0.44 | -25.44% | 71 | 8,641 | 0.43 | -0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 38.00 | 1.63 | 1.67 | 1.64 | -0.47 | -22.28% | 10 | 880 | 0.42 | -0.35 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 39.00 | 2.05 | 2.08 | 2.07 | -0.48 | -18.83% | 533 | 2,233 | 0.41 | -0.41 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 2.50 | 2.55 | 2.52 | -0.81 | -24.33% | 38 | 1,689 | 0.41 | -0.48 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 41.00 | 3.00 | 3.10 | 3.65 | 0.00 | 0.00% | 0 | 503 | 0.40 | -0.55 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 42.00 | 3.65 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 357 | 0.40 | -0.61 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 43.00 | 4.30 | 4.40 | 4.37 | -0.83 | -15.97% | 1 | 308 | 0.39 | -0.67 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 44.00 | 5.05 | 5.15 | 6.10 | 0.00 | 0.00% | 0 | 55 | 0.39 | -0.73 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 5.80 | 5.95 | 5.87 | -1.06 | -15.30% | 10 | 2,785 | 0.39 | -0.78 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 46.00 | 6.65 | 6.75 | % | 0 | 0 | 0.39 | -0.83 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 47.00 | 7.55 | 7.65 | 9.20 | 0.00 | 0.00% | 0 | 1,064 | 0.38 | -0.86 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 48.00 | 8.40 | 8.55 | % | 0 | 0 | 0.38 | -0.89 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 10.30 | 10.45 | 12.15 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.94 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 15.30 | 15.75 | 19.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 20.30 | 20.40 | 12.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 25.20 | 26.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 30.10 | 30.85 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 35.20 | 37.05 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |