Options Chain for FREEPORT MCMORAN INC CL B (FCX) - $71.22 as of 8/21/2026 12:47:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.60 | 42.10 | 40.85 | % | 1.17 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:53 AM EST | |||
| 40.00 | 34.65 | 37.15 | 35.90 | % | 0.90 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:53 AM EST | |||
| 45.00 | 29.65 | 32.10 | 30.88 | % | 0.69 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:53 AM EST | |||
| 46.00 | 28.60 | 31.10 | 29.85 | % | 0.65 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:53 AM EST | |||
| 47.00 | 27.60 | 30.10 | 28.85 | 18.33 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 11:58:53 AM EST |
| 48.00 | 26.65 | 29.10 | 27.88 | % | 0.58 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:53 AM EST | |||
| 49.00 | 25.50 | 28.10 | 26.80 | % | 0.55 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:53 AM EST | |||
| 50.00 | 24.60 | 27.10 | 25.85 | 10.32 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 11:58:53 AM EST |
| 51.00 | 23.75 | 26.10 | 24.93 | 11.76 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 11:58:53 AM EST |
| 52.00 | 22.55 | 25.10 | 23.83 | 18.84 | 0.00 | 0.00% | 0.46 | 0 | 25 | 2.41 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:53 AM EST |
| 53.00 | 21.75 | 24.10 | 22.93 | 15.90 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 11:58:53 AM EST |
| 54.00 | 20.75 | 23.10 | 21.93 | 9.70 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 11:58:53 AM EST |
| 55.00 | 19.80 | 22.10 | 20.95 | 14.35 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 11:58:53 AM EST |
| 56.00 | 18.70 | 21.10 | 19.90 | 13.70 | 0.00 | 0.00% | 0.36 | 0 | 27 | 2.05 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 11:58:53 AM EST |
| 57.00 | 17.65 | 20.15 | 18.90 | 12.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:53 AM EST |
| 58.00 | 16.65 | 19.15 | 17.90 | 11.39 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:53 AM EST |
| 59.00 | 16.00 | 17.60 | 16.80 | 8.74 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:53 AM EST |
| 60.00 | 15.30 | 16.45 | 15.88 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:53 AM EST |
| 61.00 | 13.55 | 15.65 | 14.60 | 5.62 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.42 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 11:58:53 AM EST |
| 62.00 | 13.75 | 14.45 | 14.10 | 9.11 | 0.00 | 0.00% | 0.23 | 0 | 103 | 1.01 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 11:58:53 AM EST |
| 63.00 | 12.35 | 13.35 | 12.85 | 12.65 | +4.90 | +63.23% | 0.20 | 28 | 175 | 0.94 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 64.00 | 11.40 | 12.25 | 11.83 | 5.75 | 0.00 | 0.00% | 0.18 | 0 | 100 | 1.00 | 0.98 | 0.01 | -0.03 | 8/19/2026 | 8/21/2026 11:58:53 AM EST |
| 65.00 | 10.10 | 11.55 | 10.83 | 11.25 | +4.83 | +75.24% | 0.17 | 14 | 496 | 0.90 | 0.97 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 66.00 | 9.05 | 10.40 | 9.73 | 9.76 | +4.91 | +101.24% | 0.15 | 4 | 260 | 0.83 | 0.96 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 67.00 | 8.70 | 9.40 | 9.05 | 9.00 | +4.36 | +93.97% | 0.14 | 15 | 277 | 0.69 | 0.94 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 68.00 | 7.55 | 8.45 | 8.00 | 7.85 | +3.85 | +96.25% | 0.12 | 40 | 791 | 0.72 | 0.92 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 69.00 | 6.60 | 7.50 | 7.05 | 6.92 | +3.52 | +103.53% | 0.10 | 14 | 592 | 0.67 | 0.89 | 0.03 | -0.08 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 70.00 | 6.15 | 6.65 | 6.40 | 6.25 | +3.55 | +131.49% | 0.09 | 155 | 2,055 | 0.51 | 0.86 | 0.04 | -0.10 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 71.00 | 5.20 | 5.75 | 5.48 | 5.30 | +2.84 | +115.45% | 0.08 | 121 | 986 | 0.53 | 0.81 | 0.05 | -0.11 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 72.00 | 4.55 | 4.95 | 4.75 | 4.55 | +2.71 | +147.29% | 0.07 | 268 | 3,404 | 0.49 | 0.76 | 0.06 | -0.13 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 73.00 | 3.80 | 3.95 | 3.88 | 3.95 | +2.48 | +168.71% | 0.05 | 147 | 302 | 0.54 | 0.70 | 0.06 | -0.14 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 74.00 | 3.05 | 3.35 | 3.20 | 3.20 | +2.07 | +183.19% | 0.04 | 70 | 341 | 0.52 | 0.64 | 0.07 | -0.15 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 75.00 | 2.53 | 2.75 | 2.64 | 2.63 | +1.68 | +176.85% | 0.04 | 1,527 | 1,074 | 0.53 | 0.57 | 0.07 | -0.16 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 76.00 | 2.04 | 2.27 | 2.16 | 2.25 | +1.51 | +204.06% | 0.03 | 382 | 2,165 | 0.53 | 0.49 | 0.07 | -0.16 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 77.00 | 1.67 | 1.82 | 1.75 | 1.72 | +1.17 | +212.73% | 0.02 | 235 | 31 | 0.53 | 0.42 | 0.07 | -0.16 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 78.00 | 1.33 | 1.46 | 1.40 | 1.35 | +1.12 | +486.96% | 0.02 | 303 | 66 | 0.53 | 0.36 | 0.07 | -0.15 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 79.00 | 1.02 | 1.16 | 1.09 | 1.14 | +0.84 | +280.00% | 0.01 | 373 | 21 | 0.54 | 0.30 | 0.06 | -0.14 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 80.00 | 0.80 | 0.92 | 0.86 | 0.90 | +0.70 | +350.00% | 0.01 | 1,198 | 394 | 0.55 | 0.25 | 0.05 | -0.13 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 81.00 | 0.65 | 0.72 | 0.69 | 0.60 | +0.27 | +81.82% | 0.01 | 256 | 599 | 0.56 | 0.20 | 0.05 | -0.12 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 85.00 | 0.18 | 0.26 | 0.22 | 0.22 | +0.18 | +450.00% | 0.00 | 784 | 112 | 0.59 | 0.08 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 90.00 | 0.02 | 0.18 | 0.10 | 0.08 | +0.07 | +700.00% | 0.00 | 4 | 3 | 0.64 | 0.02 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:53 AM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 11:58:53 AM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 11:58:53 AM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 49 | 3.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 11:58:53 AM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 11:58:53 AM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:53 AM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:58:53 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:53 AM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:58:53 AM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:58:53 AM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:58:53 AM EST |
| 54.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 554 | 2.57 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:53 AM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 880 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 356 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:58:53 AM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 214 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:58:53 AM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 34 | 248 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 61.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 141 | 324 | 0.63 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 62.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 7 | 718 | 0.64 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 63.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 96 | 411 | 0.63 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 64.00 | 0.02 | 0.09 | 0.06 | 0.10 | -0.19 | -65.52% | 0.00 | 28 | 363 | 0.57 | -0.02 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 65.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.28 | -80.00% | 0.00 | 181 | 845 | 0.59 | -0.03 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 66.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.42 | -77.78% | 0.00 | 22 | 299 | 0.60 | -0.04 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 67.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.55 | -77.47% | 0.00 | 48 | 273 | 0.55 | -0.06 | 0.02 | -0.06 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 68.00 | 0.17 | 0.24 | 0.21 | 0.20 | -0.79 | -79.80% | 0.00 | 2,594 | 2,690 | 0.55 | -0.08 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 69.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.98 | -76.57% | 0.00 | 778 | 783 | 0.53 | -0.11 | 0.03 | -0.08 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 70.00 | 0.40 | 0.41 | 0.41 | 0.45 | -1.25 | -73.53% | 0.01 | 293 | 1,161 | 0.54 | -0.14 | 0.04 | -0.10 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 71.00 | 0.50 | 0.61 | 0.56 | 0.58 | -1.67 | -74.23% | 0.01 | 78 | 129 | 0.53 | -0.19 | 0.05 | -0.11 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 72.00 | 0.70 | 0.82 | 0.76 | 0.75 | -1.72 | -69.64% | 0.01 | 115 | 1,066 | 0.52 | -0.24 | 0.06 | -0.13 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 73.00 | 0.96 | 1.10 | 1.03 | 1.03 | -2.45 | -70.41% | 0.01 | 155 | 8 | 0.53 | -0.30 | 0.06 | -0.14 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 74.00 | 1.28 | 1.46 | 1.37 | 1.43 | -2.30 | -61.67% | 0.02 | 646 | 4 | 0.52 | -0.36 | 0.07 | -0.15 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 75.00 | 1.75 | 1.89 | 1.82 | 1.72 | -2.96 | -63.25% | 0.02 | 5,028 | 11 | 0.52 | -0.43 | 0.07 | -0.16 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 76.00 | 2.17 | 2.38 | 2.28 | 2.36 | -4.74 | -66.77% | 0.03 | 224 | 15 | 0.52 | -0.51 | 0.07 | -0.16 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 77.00 | 2.74 | 3.05 | 2.90 | 2.98 | % | 0.04 | 49 | 0 | 0.53 | -0.58 | 0.07 | -0.16 | 8/21/2026 | 8/21/2026 11:58:53 AM EST | |
| 78.00 | 3.35 | 3.65 | 3.50 | 3.90 | -4.80 | -55.18% | 0.04 | 46 | 3 | 0.53 | -0.64 | 0.07 | -0.15 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 79.00 | 3.80 | 4.60 | 4.20 | % | 0.05 | 0 | 0 | 0.55 | -0.70 | 0.06 | -0.14 | 8/21/2026 11:58:53 AM EST | |||
| 80.00 | 4.75 | 5.40 | 5.08 | 5.10 | -5.99 | -54.02% | 0.06 | 13 | 25 | 0.56 | -0.75 | 0.05 | -0.13 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 81.00 | 5.50 | 6.85 | 6.18 | 6.00 | % | 0.08 | 1 | 0 | 0.64 | -0.80 | 0.05 | -0.12 | 8/21/2026 | 8/21/2026 11:58:53 AM EST | |
| 85.00 | 8.95 | 10.25 | 9.60 | 9.50 | -5.95 | -38.52% | 0.11 | 1 | 0 | 0.89 | -0.92 | 0.02 | -0.07 | 8/21/2026 | 8/21/2026 11:58:53 AM EST |
| 90.00 | 12.90 | 15.45 | 14.18 | % | 0.16 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.02 | 8/21/2026 11:58:53 AM EST |