Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $38.42 as of 3/31/2025 3:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 18.15 | 18.19 | +1.09 | +6.38% | 2 | 1 | 0.57 | 0.98 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 13.25 | 14.40 | 13.00 | -0.60 | -4.42% | 1 | 38 | 0.48 | 0.93 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 8.95 | 10.00 | 8.14 | -4.33 | -34.73% | 8 | 295 | 0.53 | 0.84 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 6.70 | 6.85 | 6.90 | -1.66 | -19.40% | 1 | 6 | 0.43 | 0.75 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 6.10 | 6.20 | 7.05 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.71 | 0.03 | -0.01 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 4.75 | 5.60 | 7.23 | 0.00 | 0.00% | 0 | 373 | 0.38 | 0.68 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 4.90 | 5.00 | 5.25 | 0.00 | 0.00% | 0 | 1,325 | 0.42 | 0.64 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 4.35 | 4.45 | 3.60 | -3.24 | -47.37% | 10 | 134 | 0.42 | 0.60 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 3.85 | 3.95 | 3.93 | -1.36 | -25.71% | 1 | 894 | 0.41 | 0.56 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 39.00 | 3.40 | 3.50 | 3.10 | -1.10 | -26.19% | 28 | 1,127 | 0.41 | 0.52 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 3.00 | 3.10 | 3.10 | -0.20 | -6.07% | 6 | 971 | 0.41 | 0.48 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 41.00 | 2.55 | 2.88 | 2.49 | -0.71 | -22.19% | 1 | 813 | 0.40 | 0.44 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 42.00 | 2.28 | 2.34 | 2.32 | -0.36 | -13.44% | 23 | 1,930 | 0.40 | 0.40 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 43.00 | 1.77 | 2.04 | 2.32 | 0.00 | 0.00% | 0 | 742 | 0.39 | 0.36 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 44.00 | 1.70 | 1.77 | 2.30 | 0.00 | 0.00% | 0 | 7,486 | 0.40 | 0.33 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 1.48 | 1.53 | 1.46 | -0.21 | -12.58% | 6 | 1,918 | 0.40 | 0.29 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 46.00 | 1.27 | 1.33 | 1.20 | -0.45 | -27.28% | 1 | 405 | 0.40 | 0.26 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 47.00 | 1.10 | 1.14 | 1.08 | -0.30 | -21.74% | 6 | 1,150 | 0.40 | 0.23 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 48.00 | 0.93 | 0.99 | 1.16 | 0.00 | 0.00% | 0 | 228 | 0.40 | 0.21 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 49.00 | 0.81 | 0.86 | 1.28 | 0.00 | 0.00% | 0 | 130 | 0.40 | 0.18 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 0.69 | 0.74 | 0.75 | -0.25 | -25.00% | 23 | 1,643 | 0.40 | 0.16 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 55.00 | 0.33 | 0.37 | 0.36 | -0.19 | -34.55% | 10 | 3,833 | 0.40 | 0.09 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 60.00 | 0.16 | 0.28 | 0.23 | 0.00 | 0.00% | 0 | 3,584 | 0.43 | 0.05 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 65.00 | 0.04 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 80 | 0.44 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 70.00 | 0.01 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.01 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 4:00:04 PM EST |
| 75.00 | 0.01 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 96 | 0.48 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.03 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.02 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 25.00 | 0.17 | 0.34 | 0.29 | +0.04 | +16.00% | 46 | 2,069 | 0.47 | -0.07 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 30.00 | 0.88 | 0.94 | 0.98 | +0.18 | +22.50% | 5 | 1,662 | 0.44 | -0.16 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 33.00 | 1.60 | 1.68 | 1.84 | +0.43 | +30.50% | 8 | 1,532 | 0.43 | -0.25 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 34.00 | 1.75 | 2.02 | 2.03 | +0.66 | +48.18% | 20 | 3,106 | 0.41 | -0.29 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 35.00 | 2.21 | 2.54 | 2.51 | +0.60 | +31.42% | 13 | 3,503 | 0.43 | -0.32 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 36.00 | 2.65 | 2.79 | 2.86 | +0.39 | +15.79% | 1,035 | 3,890 | 0.42 | -0.36 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 37.00 | 3.15 | 3.25 | 3.14 | +0.28 | +9.79% | 51 | 1,015 | 0.42 | -0.40 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 38.00 | 3.65 | 3.75 | 3.85 | +0.80 | +26.23% | 30 | 1,365 | 0.41 | -0.44 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 39.00 | 4.15 | 4.30 | 4.30 | +0.35 | +8.87% | 50 | 301 | 0.41 | -0.48 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 40.00 | 4.75 | 4.85 | 4.70 | +0.15 | +3.30% | 17 | 2,437 | 0.41 | -0.52 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 41.00 | 5.35 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 457 | 0.41 | -0.56 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 42.00 | 5.75 | 6.15 | 6.05 | +0.25 | +4.31% | 18 | 375 | 0.38 | -0.60 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 43.00 | 6.70 | 6.85 | 6.66 | +0.36 | +5.72% | 3 | 394 | 0.40 | -0.64 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 44.00 | 7.45 | 7.55 | 5.15 | 0.00 | 0.00% | 0 | 126 | 0.40 | -0.67 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 45.00 | 8.20 | 8.35 | 8.11 | +2.26 | +38.64% | 203 | 863 | 0.40 | -0.71 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 46.00 | 9.00 | 9.15 | 6.45 | 0.00 | 0.00% | 0 | 171 | 0.40 | -0.74 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 47.00 | 9.10 | 10.55 | 10.25 | +4.15 | +68.04% | 205 | 484 | 0.44 | -0.77 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 48.00 | 10.15 | 10.85 | 6.80 | 0.00 | 0.00% | 0 | 200 | 0.36 | -0.79 | 0.03 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 49.00 | 11.55 | 11.70 | 9.52 | 0.00 | 0.00% | 0 | 307 | 0.40 | -0.82 | 0.03 | -0.01 | 1/21/2025 | 3/31/2025 4:00:04 PM EST |
| 50.00 | 12.50 | 12.65 | 11.94 | 0.00 | 0.00% | 0 | 5,433 | 0.41 | -0.84 | 0.03 | -0.01 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 55.00 | 16.35 | 17.35 | 15.05 | 0.00 | 0.00% | 0 | 134 | 0.43 | -0.91 | 0.02 | -0.01 | 12/17/2024 | 3/31/2025 4:00:04 PM EST |
| 60.00 | 21.80 | 22.60 | 21.85 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.01 | 0.00 | 1/24/2025 | 3/31/2025 4:00:04 PM EST |
| 65.00 | 24.90 | 29.20 | 21.75 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.01 | 0.00 | 12/4/2024 | 3/31/2025 4:00:04 PM EST |
| 70.00 | 30.00 | 34.15 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 75.00 | 35.35 | 39.15 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |