Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $44.80 as of 7/18/2025 8:22:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.70 | 20.95 | 20.33 | 19.30 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 30.00 | 14.85 | 15.45 | 15.15 | % | 0.51 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 34.00 | 10.75 | 12.15 | 11.45 | % | 0.34 | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 35.00 | 9.05 | 11.15 | 10.10 | % | 0.29 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 36.00 | 8.80 | 10.05 | 9.43 | % | 0.26 | 0 | 0 | 0.36 | 0.96 | 0.01 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 37.00 | 8.15 | 8.30 | 8.23 | % | 0.22 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 38.00 | 7.20 | 8.85 | 8.03 | % | 0.21 | 0 | 0 | 0.71 | 0.92 | 0.03 | -0.02 | 7/18/2025 3:59:55 PM EST | |||
| 39.00 | 4.70 | 6.50 | 5.60 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 79 | 0.40 | 0.88 | 0.03 | -0.02 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 5.50 | 6.00 | 5.75 | 4.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | 0.83 | 0.04 | -0.02 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 4.60 | 6.00 | 5.30 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | 0.79 | 0.05 | -0.02 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 2.97 | 5.25 | 4.11 | 4.03 | +0.49 | +13.85% | 0.10 | 2 | 13 | 0.44 | 0.73 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 2.34 | 3.45 | 2.90 | 3.55 | +0.50 | +16.40% | 0.07 | 2 | 6 | 0.27 | 0.67 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 2.66 | 2.86 | 2.76 | 2.78 | +0.24 | +9.45% | 0.06 | 18 | 56 | 0.37 | 0.60 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 2.08 | 2.42 | 2.25 | 2.23 | +0.25 | +12.63% | 0.05 | 29 | 75 | 0.38 | 0.53 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.00 | 1.14 | 1.87 | 1.51 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.32 | 0.45 | 0.08 | -0.03 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 47.00 | 1.36 | 1.48 | 1.42 | 1.27 | -0.03 | -2.31% | 0.03 | 7 | 47 | 0.37 | 0.38 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 48.00 | 0.24 | 1.21 | 0.73 | 1.08 | +0.19 | +21.35% | 0.02 | 11 | 16 | 0.37 | 0.31 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 49.00 | 0.78 | 0.94 | 0.86 | 0.78 | +0.03 | +4.00% | 0.02 | 1 | 21 | 0.37 | 0.25 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 50.00 | 0.59 | 0.67 | 0.63 | 0.53 | -0.03 | -5.36% | 0.01 | 1 | 26 | 0.36 | 0.19 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 51.00 | 0.41 | 0.52 | 0.47 | 0.46 | +0.06 | +15.00% | 0.01 | 1 | 9 | 0.35 | 0.15 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.77 | 0.39 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.11 | 0.04 | -0.01 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 1.52 | 0.76 | 0.29 | +0.02 | +7.41% | 0.01 | 5 | 12 | 0.71 | 0.08 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 0.80 | 0.06 | 0.02 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.02 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 1.42 | 0.71 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.03 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.01 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.34 | 0.67 | % | 0.02 | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.39 | 0.70 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.04 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 37.00 | 0.17 | 0.21 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 10 | 20 | 0.40 | -0.07 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.75 | -0.08 | 0.03 | -0.02 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.01 | 0.51 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.12 | 0.03 | -0.02 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 0.39 | 0.80 | 0.60 | 0.57 | -0.27 | -32.15% | 0.01 | 8 | 23 | 0.40 | -0.17 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 0.36 | 0.79 | 0.58 | 0.71 | -0.33 | -31.74% | 0.01 | 3 | 41 | 0.38 | -0.21 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 0.91 | 1.13 | 1.02 | 1.00 | -0.34 | -25.38% | 0.02 | 2 | 30 | 0.38 | -0.27 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 0.53 | 1.40 | 0.97 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.33 | 0.06 | -0.03 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 1.48 | 1.78 | 1.63 | 1.75 | -0.35 | -16.67% | 0.04 | 1 | 6 | 0.35 | -0.40 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 2.08 | 2.34 | 2.21 | 2.25 | -0.44 | -16.36% | 0.05 | 6 | 28 | 0.36 | -0.47 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.00 | 2.63 | 2.87 | 2.75 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | -0.55 | 0.08 | -0.03 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 47.00 | 2.96 | 3.45 | 3.21 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.33 | -0.62 | 0.07 | -0.03 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 48.00 | 3.25 | 4.25 | 3.75 | % | 0.08 | 0 | 0 | 0.38 | -0.69 | 0.07 | -0.02 | 7/18/2025 3:59:55 PM EST | |||
| 49.00 | 4.75 | 4.90 | 4.83 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.06 | -0.02 | 7/18/2025 3:59:55 PM EST | |||
| 50.00 | 4.90 | 7.10 | 6.00 | % | 0.12 | 0 | 0 | 0.26 | -0.81 | 0.05 | -0.02 | 7/18/2025 3:59:55 PM EST | |||
| 51.00 | 6.20 | 7.00 | 6.60 | % | 0.13 | 0 | 0 | 0.39 | -0.85 | 0.05 | -0.02 | 7/18/2025 3:59:55 PM EST | |||
| 52.00 | 6.70 | 7.75 | 7.23 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.49 | -0.89 | 0.04 | -0.01 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 53.00 | 7.40 | 8.90 | 8.15 | % | 0.15 | 0 | 0 | 0.41 | -0.92 | 0.03 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 54.00 | 9.05 | 9.75 | 9.40 | % | 0.17 | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 55.00 | 10.10 | 10.95 | 10.53 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 56.00 | 10.25 | 11.40 | 10.83 | % | 0.19 | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 57.00 | 11.15 | 12.35 | 11.75 | % | 0.21 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 58.00 | 12.30 | 13.90 | 13.10 | % | 0.23 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 59.00 | 13.80 | 14.35 | 14.08 | % | 0.24 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 60.00 | 14.80 | 16.30 | 15.55 | % | 0.26 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 65.00 | 19.15 | 22.05 | 20.60 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 23.35 | 27.10 | 25.23 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |