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 | 17.05 | 20.00 | 18.53 | 16.20 | 0.00 | 0.00% | 0.74 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 13.25 | 13.45 | 13.35 | 9.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 11.20 | 12.45 | 11.83 | % | 0.38 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 11.30 | 11.45 | 11.38 | 9.65 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 10.25 | 10.45 | 10.35 | 8.85 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 9.05 | 9.45 | 9.25 | % | 0.27 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 8.30 | 8.45 | 8.38 | 7.80 | +0.90 | +13.05% | 0.24 | 2 | 9 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 7.30 | 7.50 | 7.40 | 6.05 | +0.25 | +4.31% | 0.21 | 3 | 10 | 0.53 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 6.35 | 6.45 | 6.40 | 6.10 | +1.56 | +34.37% | 0.17 | 9 | 7 | 0.53 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 5.80 | 5.95 | 5.88 | % | 0.16 | 0 | 0 | 0.09 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 5.35 | 5.45 | 5.40 | 5.29 | +1.74 | +49.02% | 0.14 | 6 | 12 | 1.03 | 0.98 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.50 | 4.85 | 5.20 | 5.03 | % | 0.13 | 0 | 0 | 0.46 | 0.97 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 39.00 | 4.35 | 4.50 | 4.43 | 4.40 | +1.20 | +37.50% | 0.11 | 2 | 83 | 0.42 | 0.93 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.50 | 3.60 | 4.00 | 3.80 | 2.51 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.17 | 0.93 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 3.30 | 3.55 | 3.43 | 3.50 | +1.54 | +78.58% | 0.09 | 34 | 194 | 0.24 | 0.89 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.50 | 2.98 | 3.10 | 3.04 | 2.84 | +1.23 | +76.40% | 0.08 | 7 | 9 | 0.25 | 0.86 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 2.60 | 2.67 | 2.64 | 2.37 | +0.89 | +60.14% | 0.06 | 5 | 346 | 0.30 | 0.82 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.50 | 2.20 | 2.33 | 2.27 | 2.28 | +1.15 | +101.77% | 0.05 | 10 | 10 | 0.32 | 0.77 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 1.83 | 2.08 | 1.96 | 1.92 | +0.91 | +90.10% | 0.05 | 159 | 325 | 0.30 | 0.71 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 1.51 | 1.57 | 1.54 | 1.66 | +0.87 | +110.13% | 0.04 | 33 | 29 | 0.30 | 0.64 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 1.20 | 1.24 | 1.22 | 1.21 | +0.59 | +95.17% | 0.03 | 138 | 222 | 0.30 | 0.57 | 0.15 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.50 | 0.94 | 0.98 | 0.96 | 1.00 | +0.53 | +112.77% | 0.02 | 95 | 55 | 0.30 | 0.49 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 0.72 | 0.77 | 0.75 | 0.78 | +0.44 | +129.42% | 0.02 | 129 | 219 | 0.30 | 0.42 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.50 | 0.54 | 0.58 | 0.56 | 0.62 | +0.38 | +158.34% | 0.01 | 361 | 33 | 0.30 | 0.34 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.40 | 0.44 | 0.42 | 0.41 | +0.21 | +105.00% | 0.01 | 4,369 | 575 | 0.30 | 0.27 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.50 | 0.29 | 0.33 | 0.31 | 0.31 | +0.20 | +181.82% | 0.01 | 66 | 1 | 0.30 | 0.21 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.15 | +250.00% | 0.00 | 82 | 105 | 0.30 | 0.16 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.09 | -52.95% | 0.00 | 9 | 27 | 0.36 | 0.09 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 61 | 54 | 0.47 | 0.05 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.42 | 0.03 | 0.03 | -0.01 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 56.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.25 | 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 | 1.46 | 0.00 | 0.00 | 0.00 | 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 1.04 | 0.52 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 0.02 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.56 | -0.01 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 0.02 | 0.15 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 12 | 76 | 0.48 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 0.05 | 0.49 | 0.27 | 0.08 | -0.13 | -61.91% | 0.01 | 1 | 780 | 0.54 | -0.02 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.44 | 0.22 | 0.08 | -0.12 | -60.00% | 0.01 | 10 | 15 | 0.64 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.18 | -69.24% | 0.00 | 90 | 170 | 0.35 | -0.07 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.12 | 0.06 | 0.12 | -0.38 | -76.00% | 0.00 | 2 | 8 | 0.40 | -0.07 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 274 | 469 | 0.34 | -0.11 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.22 | 0.11 | 0.20 | -0.47 | -70.15% | 0.00 | 31 | 51 | 0.35 | -0.14 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 0.26 | 0.29 | 0.28 | 0.26 | -0.51 | -66.24% | 0.01 | 12 | 168 | 0.32 | -0.18 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.50 | 0.36 | 0.40 | 0.38 | 0.36 | -0.73 | -66.98% | 0.01 | 11 | 15 | 0.32 | -0.23 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.85 | -62.50% | 0.01 | 48 | 83 | 0.32 | -0.29 | 0.13 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 0.65 | 0.68 | 0.67 | 0.63 | -0.86 | -57.72% | 0.02 | 24 | 11 | 0.31 | -0.36 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 0.85 | 0.87 | 0.86 | 0.86 | -1.18 | -57.85% | 0.02 | 63 | 101 | 0.31 | -0.43 | 0.15 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.50 | 1.08 | 1.13 | 1.11 | 1.15 | -1.35 | -54.00% | 0.03 | 2 | 2 | 0.31 | -0.51 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 1.37 | 1.42 | 1.40 | 1.38 | -1.37 | -49.82% | 0.03 | 1 | 39 | 0.31 | -0.58 | 0.16 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.50 | 1.68 | 1.75 | 1.72 | 1.77 | -1.63 | -47.95% | 0.04 | 1 | 2 | 0.31 | -0.66 | 0.15 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 2.00 | 2.10 | 2.05 | 2.01 | -2.04 | -50.37% | 0.05 | 5 | 24 | 0.29 | -0.73 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.50 | 2.38 | 2.49 | 2.44 | % | 0.05 | 0 | 0 | 0.35 | -0.79 | 0.12 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 46.00 | 2.82 | 2.91 | 2.87 | 6.74 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.84 | 0.10 | -0.02 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 3.75 | 3.85 | 3.80 | % | 0.08 | 0 | 0 | 0.38 | -0.91 | 0.06 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 48.00 | 4.25 | 5.20 | 4.73 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.95 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 5.65 | 5.80 | 5.73 | % | 0.12 | 0 | 0 | 0.47 | -0.97 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 6.15 | 6.80 | 6.48 | 10.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 51.00 | 7.65 | 7.80 | 7.73 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 52.00 | 8.00 | 8.80 | 8.40 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 53.00 | 9.25 | 9.80 | 9.53 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 54.00 | 10.15 | 10.80 | 10.48 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 10.80 | 11.80 | 11.30 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 56.00 | 12.65 | 13.30 | 12.98 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 57.00 | 13.65 | 13.80 | 13.73 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 16.40 | 16.80 | 16.60 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 21.40 | 21.80 | 21.60 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |