Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $41.18 as of 6/13/2025 3:22:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.10 | 16.25 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 30.00 | 10.40 | 11.40 | % | 0 | 0 | 1.30 | 0.97 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 31.00 | 9.40 | 10.40 | % | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 32.00 | 7.90 | 9.85 | % | 0 | 0 | 1.15 | 0.93 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 33.00 | 7.45 | 8.55 | % | 0 | 0 | 1.08 | 0.91 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 34.00 | 6.75 | 7.60 | % | 0 | 0 | 1.01 | 0.88 | 0.03 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 35.00 | 5.95 | 7.65 | % | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 36.00 | 4.60 | 6.65 | 5.40 | % | 1 | 0 | 0.86 | 0.79 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 37.00 | 4.65 | 5.00 | % | 0 | 0 | 0.87 | 0.75 | 0.05 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 38.00 | 2.61 | 4.20 | 5.18 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.70 | 0.05 | -0.03 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 39.00 | 2.52 | 3.50 | 3.73 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.65 | 0.06 | -0.03 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 40.00 | 2.24 | 2.95 | 2.67 | -0.14 | -4.99% | 1 | 8 | 0.38 | 0.59 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 41.00 | 2.14 | 2.35 | 2.27 | -0.34 | -13.03% | 5 | 36 | 0.41 | 0.53 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 42.00 | 1.73 | 1.92 | 1.84 | -0.58 | -23.97% | 33 | 25 | 0.41 | 0.46 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 43.00 | 1.18 | 2.63 | 1.24 | -0.31 | -20.00% | 2 | 21 | 0.49 | 0.38 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 44.00 | 1.02 | 1.22 | 1.06 | -0.17 | -13.83% | 8 | 31 | 0.40 | 0.32 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 45.00 | 0.79 | 0.94 | 0.87 | 0.00 | 0.00% | 0 | 53 | 0.40 | 0.25 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 46.00 | 0.31 | 2.41 | 0.56 | -0.10 | -15.16% | 1 | 9 | 0.59 | 0.19 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 47.00 | 0.42 | 0.63 | 0.51 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.14 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 48.00 | 0.27 | 1.68 | 0.56 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.11 | 0.04 | -0.01 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 1.24 | 0.40 | 0.00 | 0.00% | 0 | 85 | 0.91 | 0.10 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.05 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 30 | 0.97 | 0.05 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.51 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.39 | % | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 1.81 | % | 0 | 0 | 1.23 | -0.05 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 32.00 | 0.01 | 1.49 | % | 0 | 0 | 0.53 | -0.07 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | -0.09 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.66 | % | 0 | 0 | 0.94 | -0.12 | 0.03 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 35.00 | 0.31 | 1.51 | 0.36 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.16 | 0.03 | -0.02 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 36.00 | 0.31 | 0.68 | 0.69 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.21 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 37.00 | 0.70 | 0.93 | 0.82 | +0.08 | +10.82% | 2 | 25 | 0.42 | -0.25 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 38.00 | 0.96 | 1.17 | 1.03 | 0.00 | 0.00% | 0 | 106 | 0.42 | -0.30 | 0.05 | -0.03 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 39.00 | 1.23 | 1.49 | 1.44 | +0.16 | +12.50% | 1 | 40 | 0.41 | -0.35 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 40.00 | 1.64 | 1.88 | 1.85 | +0.17 | +10.12% | 1 | 19 | 0.41 | -0.41 | 0.06 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 41.00 | 2.15 | 2.37 | 2.17 | +0.04 | +1.88% | 3 | 43 | 0.41 | -0.47 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 42.00 | 1.93 | 2.92 | 2.54 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.54 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 4:00:03 PM EST |
| 43.00 | 3.30 | 3.55 | 2.58 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.62 | 0.07 | -0.03 | 6/9/2025 | 6/13/2025 4:00:03 PM EST |
| 44.00 | 3.70 | 4.20 | 3.38 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.68 | 0.07 | -0.02 | 6/5/2025 | 6/13/2025 4:00:03 PM EST |
| 45.00 | 4.65 | 4.90 | 4.87 | % | 1 | 0 | 0.63 | -0.75 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 46.00 | 4.70 | 6.65 | % | 0 | 0 | 0.83 | -0.81 | 0.05 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 47.00 | 6.35 | 7.60 | % | 0 | 0 | 0.83 | -0.86 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 48.00 | 7.05 | 7.60 | % | 0 | 0 | 0.79 | -0.89 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 49.00 | 7.90 | 8.75 | % | 0 | 0 | 0.89 | -0.90 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 50.00 | 8.75 | 9.95 | % | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 51.00 | 9.35 | 10.35 | % | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 55.00 | 13.75 | 14.55 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST |