Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $41.18 as of 6/19/2025 7:26:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.15 | 16.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 30.00 | 10.95 | 11.95 | % | 0 | 0 | 2.19 | 0.98 | 0.01 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 31.00 | 10.10 | 10.65 | % | 0 | 0 | 0.55 | 0.97 | 0.01 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 32.00 | 9.05 | 10.25 | % | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 33.00 | 8.35 | 9.60 | % | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 34.00 | 7.40 | 7.90 | % | 0 | 0 | 0.47 | 0.91 | 0.03 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 35.00 | 5.85 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.87 | 0.03 | -0.02 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 36.00 | 5.05 | 5.90 | % | 0 | 0 | 0.46 | 0.84 | 0.04 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 37.00 | 4.95 | 5.10 | % | 0 | 0 | 0.43 | 0.79 | 0.05 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 38.00 | 4.20 | 4.35 | % | 0 | 0 | 0.43 | 0.74 | 0.05 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 39.00 | 3.50 | 3.65 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.68 | 0.06 | -0.02 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 1.70 | 3.05 | 2.84 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.62 | 0.07 | -0.03 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 41.00 | 2.03 | 2.46 | 2.60 | % | 8 | 0 | 0.39 | 0.55 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:58 PM EST | |
| 42.00 | 1.87 | 1.98 | 1.99 | -0.34 | -14.60% | 2 | 3 | 0.40 | 0.48 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 43.00 | 1.45 | 2.03 | 1.54 | -0.10 | -6.10% | 1 | 1 | 0.39 | 0.41 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 44.00 | 1.11 | 1.21 | 1.29 | -0.26 | -16.78% | 1 | 3 | 0.38 | 0.34 | 0.07 | -0.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 45.00 | 0.28 | 1.52 | 1.07 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.28 | 0.06 | -0.02 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 46.00 | 0.12 | 0.78 | 0.72 | -0.23 | -24.22% | 1 | 10 | 0.36 | 0.23 | 0.06 | -0.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 47.00 | 0.44 | 1.73 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.18 | 0.05 | -0.02 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 48.00 | 0.33 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 116 | 0.38 | 0.15 | 0.04 | -0.01 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 49.00 | 0.23 | 0.34 | % | 0 | 0 | 0.44 | 0.12 | 0.04 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 0.00 | 1.32 | 0.23 | -0.10 | -30.31% | 18 | 2 | 0.42 | 0.09 | 0.03 | -0.01 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 51.00 | 0.00 | 1.33 | % | 0 | 0 | 0.62 | 0.07 | 0.02 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 55.00 | 0.00 | 2.16 | % | 0 | 0 | 1.06 | 0.02 | 0.01 | 0.00 | 6/18/2025 3:28:58 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 | 1.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 30.00 | 0.00 | 1.96 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 31.00 | 0.00 | 1.58 | % | 0 | 0 | 1.00 | -0.03 | 0.01 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 32.00 | 0.00 | 1.92 | % | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 33.00 | 0.08 | 2.00 | % | 0 | 0 | 0.47 | -0.07 | 0.02 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 34.00 | 0.20 | 1.37 | % | 0 | 0 | 0.45 | -0.09 | 0.03 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 35.00 | 0.30 | 1.45 | 0.42 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.13 | 0.03 | -0.02 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 36.00 | 0.51 | 0.87 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.16 | 0.04 | -0.02 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 37.00 | 0.70 | 0.80 | 0.78 | -0.26 | -25.00% | 2 | 8 | 0.43 | -0.21 | 0.05 | -0.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 38.00 | 0.95 | 1.06 | 0.96 | % | 1 | 0 | 0.42 | -0.26 | 0.05 | -0.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST | |
| 39.00 | 1.25 | 1.50 | 1.27 | +0.07 | +5.84% | 14 | 12 | 0.39 | -0.32 | 0.06 | -0.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 1.64 | 1.73 | 1.70 | % | 2 | 0 | 0.41 | -0.38 | 0.07 | -0.03 | 6/18/2025 | 6/18/2025 3:28:58 PM EST | |
| 41.00 | 0.73 | 2.33 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.45 | 0.07 | -0.03 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 42.00 | 2.51 | 2.97 | % | 0 | 0 | 0.40 | -0.52 | 0.07 | -0.03 | 6/18/2025 3:28:58 PM EST | |||
| 43.00 | 3.15 | 3.25 | % | 0 | 0 | 0.39 | -0.59 | 0.07 | -0.03 | 6/18/2025 3:28:58 PM EST | |||
| 44.00 | 3.50 | 3.95 | % | 0 | 0 | 0.38 | -0.66 | 0.07 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 3.50 | 5.45 | % | 0 | 0 | 0.31 | -0.72 | 0.06 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 46.00 | 5.35 | 6.30 | % | 0 | 0 | 0.38 | -0.77 | 0.06 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 47.00 | 6.15 | 6.35 | % | 0 | 0 | 0.36 | -0.82 | 0.05 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 48.00 | 6.50 | 8.70 | % | 0 | 0 | 0.64 | -0.85 | 0.04 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 49.00 | 7.40 | 8.25 | % | 0 | 0 | 0.44 | -0.88 | 0.04 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 8.70 | 9.35 | % | 0 | 0 | 0.46 | -0.91 | 0.03 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 51.00 | 9.70 | 11.75 | % | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 55.00 | 13.15 | 15.70 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 6/18/2025 3:28:58 PM EST |