Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $45.69 as of 7/22/2025 7:25:32 AM 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 | 18.95 | 21.25 | 20.10 | % | 0.80 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 30.00 | 14.30 | 15.40 | 14.85 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 32.00 | 13.25 | 13.40 | 13.33 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 33.00 | 10.45 | 12.40 | 11.43 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 34.00 | 11.25 | 11.40 | 11.33 | 11.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 35.00 | 9.55 | 10.40 | 9.98 | % | 0.29 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 36.00 | 9.25 | 9.45 | 9.35 | % | 0.26 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 37.00 | 7.30 | 9.10 | 8.20 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.78 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/21/2025 3:59:57 PM EST |
| 38.00 | 6.30 | 7.45 | 6.88 | 8.14 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.87 | 0.98 | 0.01 | -0.01 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 39.00 | 6.05 | 6.50 | 6.28 | 7.03 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.25 | 0.95 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 40.00 | 5.25 | 5.55 | 5.40 | 5.97 | 0.00 | 0.00% | 0.14 | 0 | 73 | 0.35 | 0.91 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 40.50 | 4.65 | 5.10 | 4.88 | % | 0.12 | 0 | 0 | 0.31 | 0.89 | 0.04 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 41.00 | 4.35 | 4.65 | 4.50 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.43 | 0.87 | 0.05 | -0.03 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 41.50 | 3.50 | 4.20 | 3.85 | % | 0.09 | 0 | 0 | 0.26 | 0.84 | 0.06 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 42.00 | 3.70 | 3.80 | 3.75 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.40 | 0.81 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 42.50 | 3.15 | 3.45 | 3.30 | % | 0.08 | 0 | 0 | 0.38 | 0.78 | 0.07 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 43.00 | 2.75 | 3.05 | 2.90 | 3.34 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.37 | 0.74 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 43.50 | 2.58 | 2.69 | 2.64 | % | 0.06 | 0 | 0 | 0.39 | 0.70 | 0.09 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 44.00 | 2.30 | 2.37 | 2.34 | 2.74 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.40 | 0.65 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 44.50 | 1.95 | 2.08 | 2.02 | % | 0.05 | 0 | 0 | 0.39 | 0.60 | 0.10 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 45.00 | 1.54 | 1.81 | 1.68 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.37 | 0.55 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 45.50 | 1.47 | 1.56 | 1.52 | % | 0.03 | 0 | 0 | 0.40 | 0.50 | 0.10 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 46.00 | 1.16 | 1.34 | 1.25 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 364 | 0.39 | 0.45 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 46.50 | 1.05 | 1.14 | 1.10 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | 0.40 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 47.00 | 0.87 | 0.93 | 0.90 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 516 | 0.39 | 0.36 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 47.50 | 0.72 | 0.81 | 0.77 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | 0.31 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 48.00 | 0.60 | 0.65 | 0.63 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 940 | 0.39 | 0.27 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 48.50 | 0.48 | 0.57 | 0.53 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.23 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 49.00 | 0.39 | 0.47 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.40 | 0.20 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 49.50 | 0.27 | 0.39 | 0.33 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.06 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.21 | 0.32 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.40 | 0.14 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 51.00 | 0.15 | 0.21 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.40 | 0.10 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.42 | 0.06 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.17 | 0.09 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.04 | 0.02 | -0.01 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,001 | 0.85 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 7/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.02 | 0.01 | 0.00 | 7/10/2025 | 7/21/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 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 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.29 | 0.65 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.21 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 37.00 | 0.01 | 1.30 | 0.66 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.74 | -0.01 | 0.01 | -0.01 | 7/7/2025 | 7/21/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.94 | -0.02 | 0.01 | -0.01 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 1.03 | 0.52 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.81 | -0.05 | 0.02 | -0.02 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 40.00 | 0.14 | 0.18 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.42 | -0.09 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.42 | -0.11 | 0.04 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 41.00 | 0.24 | 0.29 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.41 | -0.13 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 41.50 | 0.31 | 0.36 | 0.34 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.06 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 42.00 | 0.40 | 0.45 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.40 | -0.19 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 42.50 | 0.51 | 0.56 | 0.54 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | -0.22 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 43.00 | 0.64 | 0.69 | 0.67 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.40 | -0.26 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 43.50 | 0.79 | 0.84 | 0.82 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | -0.30 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 44.00 | 0.97 | 1.02 | 1.00 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.40 | -0.35 | 0.09 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 44.50 | 1.15 | 1.25 | 1.20 | % | 0.03 | 0 | 0 | 0.40 | -0.40 | 0.10 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 45.00 | 1.39 | 1.44 | 1.42 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.39 | -0.45 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 45.50 | 1.64 | 1.71 | 1.68 | % | 0.04 | 0 | 0 | 0.40 | -0.50 | 0.10 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 46.00 | 1.92 | 2.02 | 1.97 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 183 | 0.39 | -0.55 | 0.10 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 46.50 | 2.20 | 2.30 | 2.25 | % | 0.05 | 0 | 0 | 0.39 | -0.60 | 0.10 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 47.00 | 2.55 | 2.63 | 2.59 | 2.11 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.39 | -0.64 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 47.50 | 2.88 | 3.05 | 2.97 | % | 0.06 | 0 | 0 | 0.39 | -0.69 | 0.09 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 48.00 | 3.20 | 3.35 | 3.28 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.73 | 0.09 | -0.04 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 48.50 | 3.60 | 3.75 | 3.68 | % | 0.08 | 0 | 0 | 0.39 | -0.77 | 0.08 | -0.04 | 7/21/2025 3:59:57 PM EST | |||
| 49.00 | 4.05 | 4.75 | 4.40 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.80 | 0.07 | -0.03 | 7/9/2025 | 7/21/2025 3:59:57 PM EST |
| 49.50 | 4.45 | 4.60 | 4.53 | % | 0.09 | 0 | 0 | 0.39 | -0.83 | 0.06 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 50.00 | 4.90 | 5.05 | 4.98 | 5.38 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.40 | -0.86 | 0.06 | -0.03 | 7/9/2025 | 7/21/2025 3:59:57 PM EST |
| 51.00 | 5.80 | 5.95 | 5.88 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | -0.90 | 0.04 | -0.02 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 52.00 | 6.75 | 6.90 | 6.83 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.94 | 0.03 | -0.01 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 53.00 | 7.45 | 8.75 | 8.10 | % | 0.15 | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 54.00 | 8.70 | 9.75 | 9.23 | % | 0.17 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 55.00 | 9.70 | 9.90 | 9.80 | % | 0.18 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 56.00 | 8.80 | 11.95 | 10.38 | % | 0.19 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 57.00 | 11.60 | 12.55 | 12.08 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 58.00 | 12.70 | 12.85 | 12.78 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 59.00 | 13.70 | 14.85 | 14.28 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 60.00 | 14.70 | 15.00 | 14.85 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 65.00 | 18.95 | 19.85 | 19.40 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 23.75 | 24.85 | 24.30 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST |