Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $46.36 as of 7/11/2025 8:22:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.95 | 32.50 | 31.23 | 18.95 | 0.00 | 0.00% | 2.08 | 0 | 9 | 3.25 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 24.40 | 27.85 | 26.13 | 21.05 | 0.00 | 0.00% | 1.31 | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 21.45 | 24.95 | 23.20 | 19.85 | 0.00 | 0.00% | 1.01 | 0 | 19 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:58 PM EST |
| 24.00 | 21.75 | 24.05 | 22.90 | 10.79 | 0.00 | 0.00% | 0.95 | 0 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 21.20 | 21.50 | 21.35 | 20.05 | 0.00 | 0.00% | 0.85 | 0 | 47 | 1.04 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 20.25 | 21.70 | 20.98 | 15.23 | 0.00 | 0.00% | 0.81 | 0 | 26 | 1.10 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 18.80 | 19.60 | 19.20 | 18.66 | 0.00 | 0.00% | 0.71 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 28.00 | 17.55 | 19.00 | 18.28 | 19.43 | 0.00 | 0.00% | 0.65 | 0 | 34 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 16.90 | 17.50 | 17.20 | 15.89 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 16.25 | 16.90 | 16.58 | 15.50 | 0.00 | 0.00% | 0.55 | 0 | 551 | 0.80 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 15.25 | 15.60 | 15.43 | 14.61 | 0.00 | 0.00% | 0.50 | 0 | 26 | 0.79 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 32.00 | 14.10 | 14.90 | 14.50 | 13.70 | 0.00 | 0.00% | 0.45 | 0 | 356 | 0.74 | 0.99 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 13.35 | 14.05 | 13.70 | 14.15 | 0.00 | 0.00% | 0.42 | 0 | 345 | 0.72 | 0.99 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 34.00 | 12.35 | 13.10 | 12.73 | 12.25 | -0.98 | -7.41% | 0.37 | 1 | 118 | 0.59 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 11.40 | 12.20 | 11.80 | 11.35 | -0.76 | -6.28% | 0.34 | 4 | 483 | 0.54 | 0.98 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 36.00 | 10.40 | 10.65 | 10.53 | 10.29 | -0.11 | -1.06% | 0.29 | 1 | 1,417 | 0.45 | 0.97 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 37.00 | 9.45 | 10.05 | 9.75 | 9.38 | -1.16 | -11.01% | 0.26 | 3 | 662 | 0.64 | 0.96 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 38.00 | 8.50 | 8.65 | 8.58 | 9.32 | 0.00 | 0.00% | 0.23 | 0 | 1,992 | 0.42 | 0.94 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 39.00 | 7.55 | 7.70 | 7.63 | 7.47 | +0.62 | +9.06% | 0.20 | 3 | 2,277 | 0.40 | 0.92 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 6.65 | 6.85 | 6.75 | 6.25 | -1.25 | -16.67% | 0.17 | 5 | 6,805 | 0.43 | 0.89 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 41.00 | 5.80 | 5.95 | 5.88 | 5.70 | -1.13 | -16.55% | 0.14 | 16 | 2,738 | 0.40 | 0.85 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 42.00 | 5.00 | 5.35 | 5.18 | 4.94 | -0.71 | -12.57% | 0.12 | 16 | 4,941 | 0.42 | 0.81 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 43.00 | 4.25 | 4.35 | 4.30 | 4.20 | -0.94 | -18.29% | 0.10 | 337 | 3,657 | 0.39 | 0.76 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 44.00 | 3.55 | 3.65 | 3.60 | 3.45 | -0.60 | -14.82% | 0.08 | 96 | 5,321 | 0.39 | 0.69 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 2.82 | 3.05 | 2.94 | 2.95 | -0.60 | -16.91% | 0.07 | 91 | 9,498 | 0.39 | 0.63 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 46.00 | 2.36 | 2.45 | 2.41 | 2.39 | -0.53 | -18.16% | 0.05 | 3,609 | 3,412 | 0.38 | 0.56 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 47.00 | 1.87 | 1.97 | 1.92 | 1.98 | -0.41 | -17.16% | 0.04 | 644 | 5,692 | 0.38 | 0.48 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 48.00 | 1.35 | 1.56 | 1.46 | 1.49 | -0.43 | -22.40% | 0.03 | 137 | 3,911 | 0.38 | 0.42 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 49.00 | 1.16 | 1.25 | 1.21 | 1.18 | -0.29 | -19.73% | 0.02 | 11,172 | 2,799 | 0.38 | 0.35 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 0.89 | 1.01 | 0.95 | 0.89 | -0.26 | -22.61% | 0.02 | 916 | 18,207 | 0.38 | 0.29 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.10 | -32.26% | 0.00 | 1,241 | 12,308 | 0.39 | 0.09 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 560 | 3,769 | 0.38 | 0.02 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 91 | 2.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 1.17 | 0.59 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 210 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,245 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.83 | 0.42 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 166 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.99 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 141 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,359 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,678 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 817 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 810 | 0.71 | -0.01 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 0.03 | 0.26 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9,829 | 0.60 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.46 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4,116 | 0.68 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 3,834 | 0.48 | -0.02 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,165 | 0.60 | -0.03 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 37.00 | 0.10 | 0.31 | 0.21 | 0.13 | +0.03 | +30.00% | 0.01 | 2 | 1,522 | 0.51 | -0.04 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 38.00 | 0.13 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 0.00 | 195 | 2,328 | 0.43 | -0.06 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 39.00 | 0.23 | 0.25 | 0.24 | 0.24 | +0.04 | +20.00% | 0.01 | 12 | 1,079 | 0.43 | -0.08 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 0.31 | 0.36 | 0.34 | 0.34 | +0.06 | +21.43% | 0.01 | 49 | 3,982 | 0.42 | -0.11 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 41.00 | 0.44 | 0.50 | 0.47 | 0.48 | +0.11 | +29.73% | 0.01 | 19 | 1,113 | 0.41 | -0.15 | 0.04 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 42.00 | 0.62 | 0.67 | 0.65 | 0.67 | +0.16 | +31.38% | 0.02 | 181 | 1,438 | 0.41 | -0.19 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 43.00 | 0.86 | 0.90 | 0.88 | 0.94 | +0.21 | +28.77% | 0.02 | 638 | 2,527 | 0.40 | -0.24 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 44.00 | 1.13 | 1.21 | 1.17 | 1.19 | +0.20 | +20.21% | 0.03 | 393 | 2,239 | 0.39 | -0.31 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 1.51 | 1.60 | 1.56 | 1.56 | +0.29 | +22.84% | 0.03 | 477 | 1,911 | 0.39 | -0.37 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 46.00 | 1.96 | 2.02 | 1.99 | 2.07 | +0.31 | +17.62% | 0.04 | 229 | 2,206 | 0.39 | -0.44 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 47.00 | 2.48 | 2.58 | 2.53 | 2.60 | +0.45 | +20.93% | 0.05 | 344 | 1,759 | 0.39 | -0.52 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 48.00 | 3.05 | 3.15 | 3.10 | 3.30 | +0.54 | +19.57% | 0.06 | 1,062 | 409 | 0.39 | -0.58 | 0.07 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 49.00 | 3.70 | 3.85 | 3.78 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 423 | 0.39 | -0.65 | 0.07 | -0.03 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 4.45 | 5.55 | 5.00 | 4.60 | +0.50 | +12.20% | 0.10 | 61 | 2,749 | 0.39 | -0.71 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 8.40 | 9.00 | 8.70 | 9.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.34 | -0.91 | 0.03 | -0.01 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 13.00 | 13.90 | 13.45 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 5/21/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 18.30 | 18.85 | 18.58 | 21.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 7/11/2025 3:59:58 PM EST |
| 70.00 | 23.55 | 24.45 | 24.00 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 27.65 | 30.05 | 28.85 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |