Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $43.28 as of 8/22/2025 8:05:03 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 | 16.85 | 20.25 | 18.55 | 18.27 | +1.78 | +10.80% | 0.74 | 5 | 35 | 4.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 13.20 | 15.30 | 14.25 | 11.70 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 11.80 | 14.30 | 13.05 | 11.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 11.20 | 13.30 | 12.25 | 10.17 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.95 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 9.65 | 12.30 | 10.98 | 9.46 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 8.65 | 11.30 | 9.98 | 7.64 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 8.25 | 10.30 | 9.28 | 8.41 | +2.16 | +34.56% | 0.27 | 1 | 22 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.50 | 7.75 | 9.80 | 8.78 | 7.74 | +1.60 | +26.06% | 0.25 | 1 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 7.25 | 7.80 | 7.53 | 5.95 | +0.61 | +11.43% | 0.21 | 2 | 26 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.50 | 6.70 | 8.80 | 7.75 | 5.42 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 6.25 | 8.30 | 7.28 | 4.42 | 0.00 | 0.00% | 0.20 | 0 | 16 | 2.02 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 5.70 | 7.80 | 6.75 | 4.39 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 5.25 | 7.30 | 6.28 | 3.46 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.84 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 38.50 | 4.75 | 5.60 | 5.18 | 3.93 | % | 0.13 | 1 | 0 | 1.77 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 39.00 | 3.85 | 5.00 | 4.43 | 4.25 | +1.70 | +66.67% | 0.11 | 13 | 346 | 0.52 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.50 | 3.75 | 5.70 | 4.73 | 2.36 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.52 | 0.98 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 3.30 | 3.45 | 3.38 | 3.48 | +1.46 | +72.28% | 0.08 | 26 | 549 | 0.41 | 0.96 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.50 | 2.81 | 3.50 | 3.16 | 2.81 | +1.40 | +99.30% | 0.08 | 96 | 27 | 0.76 | 0.93 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 2.20 | 2.53 | 2.37 | 2.53 | +1.21 | +91.67% | 0.06 | 190 | 267 | 0.49 | 0.89 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.50 | 1.96 | 2.39 | 2.18 | 1.65 | +0.62 | +60.20% | 0.05 | 198 | 181 | 0.47 | 0.84 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 1.56 | 1.63 | 1.60 | 1.53 | +0.79 | +106.76% | 0.04 | 217 | 1,509 | 0.30 | 0.77 | 0.16 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 1.20 | 1.26 | 1.23 | 1.13 | +0.59 | +109.26% | 0.03 | 267 | 500 | 0.30 | 0.68 | 0.19 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 0.90 | 0.93 | 0.92 | 0.84 | +0.46 | +121.06% | 0.02 | 715 | 607 | 0.30 | 0.58 | 0.21 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.50 | 0.64 | 0.67 | 0.66 | 0.68 | +0.42 | +161.54% | 0.02 | 1,164 | 367 | 0.30 | 0.47 | 0.22 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 0.43 | 0.46 | 0.45 | 0.46 | +0.29 | +170.59% | 0.01 | 611 | 487 | 0.29 | 0.37 | 0.21 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.50 | 0.28 | 0.31 | 0.30 | 0.28 | +0.19 | +211.12% | 0.01 | 742 | 147 | 0.30 | 0.26 | 0.19 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.18 | 0.20 | 0.19 | 0.18 | +0.11 | +157.15% | 0.00 | 682 | 517 | 0.30 | 0.18 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.50 | 0.10 | 0.14 | 0.12 | 0.12 | +0.07 | +140.00% | 0.00 | 58 | 32 | 0.31 | 0.12 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 64 | 151 | 0.33 | 0.07 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.50 | 0.02 | 0.05 | 0.04 | 0.03 | % | 0.00 | 51 | 0 | 0.33 | 0.04 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 47.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 23 | 185 | 0.29 | 0.02 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.40 | 0.70 | 0.04 | +0.03 | +300.00% | 0.01 | 10 | 1 | 1.22 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.40 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.50 | -98.04% | 0.00 | 21 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 1.02 | 0.51 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.27 | 0.64 | 0.01 | -0.09 | -90.00% | 0.02 | 6 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 11 | 45 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 73 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 54 | 108 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 0.02 | 0.22 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 123 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.18 | 0.09 | 0.05 | -0.04 | -44.45% | 0.00 | 21 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.16 | +0.10 | +166.67% | 0.00 | 49 | 298 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 40 | 36 | 0.59 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.10 | -76.93% | 0.00 | 72 | 477 | 0.46 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.19 | -82.61% | 0.00 | 36 | 89 | 0.38 | -0.02 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 89 | 291 | 0.36 | -0.04 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.50 | 0.05 | 0.08 | 0.07 | 0.09 | -0.29 | -76.32% | 0.00 | 52 | 97 | 0.33 | -0.07 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.43 | -78.19% | 0.00 | 1,096 | 1,405 | 0.34 | -0.11 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.58 | -76.32% | 0.00 | 185 | 262 | 0.33 | -0.16 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 0.26 | 0.30 | 0.28 | 0.26 | -0.72 | -73.47% | 0.01 | 135 | 329 | 0.33 | -0.23 | 0.16 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 0.39 | 0.41 | 0.40 | 0.42 | -0.85 | -66.93% | 0.01 | 162 | 1,623 | 0.31 | -0.32 | 0.19 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 0.57 | 0.60 | 0.59 | 0.60 | -1.01 | -62.74% | 0.01 | 2,642 | 174 | 0.32 | -0.42 | 0.21 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.50 | 0.81 | 0.86 | 0.84 | 0.78 | -1.25 | -61.58% | 0.02 | 455 | 56 | 0.31 | -0.53 | 0.22 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 1.09 | 1.15 | 1.12 | 1.05 | -1.57 | -59.93% | 0.03 | 59 | 687 | 0.31 | -0.63 | 0.21 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.50 | 1.44 | 1.51 | 1.48 | 2.53 | -0.57 | -18.39% | 0.03 | 5 | 1 | 0.43 | -0.74 | 0.19 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 1.80 | 2.45 | 2.13 | 2.00 | -1.67 | -45.51% | 0.05 | 9 | 74 | 0.76 | -0.82 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.50 | 2.12 | 2.52 | 2.32 | % | 0.05 | 0 | 0 | 0.55 | -0.88 | 0.11 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 46.00 | 2.72 | 4.05 | 3.39 | 3.84 | -0.77 | -16.71% | 0.07 | 1 | 6 | 1.00 | -0.93 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.50 | 3.15 | 4.75 | 3.95 | % | 0.08 | 0 | 0 | 1.16 | -0.96 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 47.00 | 3.65 | 4.10 | 3.88 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.65 | -0.98 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 47.50 | 4.15 | 6.25 | 5.20 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.52 | -0.99 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 4.65 | 6.75 | 5.70 | % | 0.12 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 49.00 | 5.65 | 7.75 | 6.70 | % | 0.14 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 5.95 | 8.75 | 7.35 | 7.63 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.82 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 51.00 | 6.50 | 9.75 | 8.13 | % | 0.16 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 52.00 | 8.65 | 10.75 | 9.70 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:55 PM EST |
| 53.00 | 9.65 | 11.75 | 10.70 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 54.00 | 10.65 | 12.75 | 11.70 | 11.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 11.65 | 13.15 | 12.40 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 56.00 | 11.85 | 14.75 | 13.30 | 13.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 57.00 | 13.65 | 15.75 | 14.70 | % | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 58.00 | 14.65 | 16.75 | 15.70 | % | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 59.00 | 15.65 | 17.75 | 16.70 | 16.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 16.65 | 18.75 | 17.70 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 21.65 | 23.75 | 22.70 | % | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 26.65 | 28.75 | 27.70 | % | 0.40 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |