Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $44.37 as of 8/29/2025 3:22:29 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 | 17.65 | 21.30 | 19.48 | 15.80 | 0.00 | 0.00% | 0.78 | 0 | 6 | 3.18 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:58 PM EST |
| 30.00 | 14.40 | 14.60 | 14.50 | 14.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 31.00 | 13.40 | 14.05 | 13.73 | % | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 32.00 | 12.40 | 13.10 | 12.75 | % | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 33.00 | 11.40 | 11.95 | 11.68 | % | 0.35 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 34.00 | 10.40 | 10.75 | 10.58 | % | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 35.00 | 9.40 | 9.55 | 9.48 | 9.50 | +0.20 | +2.16% | 0.27 | 1 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 36.00 | 8.40 | 8.55 | 8.48 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.68 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 37.00 | 6.95 | 7.65 | 7.30 | % | 0.20 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 37.50 | 6.90 | 7.20 | 7.05 | % | 0.19 | 0 | 0 | 0.51 | 0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 38.00 | 6.40 | 6.55 | 6.48 | 6.73 | +0.12 | +1.82% | 0.17 | 1 | 7 | 0.47 | 0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 38.50 | 5.95 | 6.05 | 6.00 | % | 0.16 | 0 | 0 | 0.44 | 0.98 | 0.02 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 39.00 | 5.45 | 5.60 | 5.53 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.46 | 0.98 | 0.02 | -0.01 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 39.50 | 4.95 | 5.10 | 5.03 | % | 0.13 | 0 | 0 | 0.38 | 0.95 | 0.03 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 40.00 | 4.50 | 4.60 | 4.55 | 4.50 | +0.48 | +11.94% | 0.11 | 3 | 123 | 0.36 | 0.93 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 40.50 | 4.05 | 4.15 | 4.10 | % | 0.10 | 0 | 0 | 0.36 | 0.91 | 0.05 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 41.00 | 3.60 | 3.70 | 3.65 | 3.55 | +0.25 | +7.58% | 0.09 | 5 | 1,582 | 0.36 | 0.89 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 41.50 | 3.15 | 3.25 | 3.20 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.34 | 0.85 | 0.08 | -0.03 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 42.00 | 2.74 | 2.82 | 2.78 | 2.65 | -0.16 | -5.70% | 0.07 | 11 | 83 | 0.34 | 0.81 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 42.50 | 2.34 | 2.50 | 2.42 | 2.33 | -0.12 | -4.90% | 0.06 | 16 | 15 | 0.35 | 0.77 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 43.00 | 1.97 | 2.03 | 2.00 | 2.05 | -0.08 | -3.76% | 0.05 | 108 | 1,229 | 0.33 | 0.71 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 43.50 | 1.61 | 1.74 | 1.68 | 1.67 | -0.09 | -5.12% | 0.04 | 70 | 53 | 0.32 | 0.65 | 0.13 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 44.00 | 1.33 | 1.38 | 1.36 | 1.32 | -0.10 | -7.05% | 0.03 | 46 | 1,725 | 0.32 | 0.58 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 44.50 | 1.07 | 1.15 | 1.11 | 1.06 | -0.13 | -10.93% | 0.02 | 81 | 22 | 0.32 | 0.51 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 45.00 | 0.84 | 0.88 | 0.86 | 0.83 | -0.13 | -13.55% | 0.02 | 176 | 565 | 0.32 | 0.43 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 45.50 | 0.65 | 0.69 | 0.67 | 0.67 | -0.05 | -6.95% | 0.01 | 13 | 141 | 0.31 | 0.36 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 46.00 | 0.48 | 0.52 | 0.50 | 0.49 | -0.09 | -15.52% | 0.01 | 121 | 215 | 0.31 | 0.30 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 47.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.06 | -18.75% | 0.01 | 57 | 277 | 0.31 | 0.19 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 48.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 15 | 6,025 | 0.31 | 0.11 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.33 | 0.06 | 0.04 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.03 | 0.02 | -0.01 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 1.04 | 0.52 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:58 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 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.88 | 0.94 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.47 | 0.74 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 1.53 | 0.77 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.03 | 0.52 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 570 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.74 | 0.37 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.90 | -0.01 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.69 | -0.02 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 39.50 | 0.04 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.05 | 0.03 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 40.00 | 0.09 | 0.11 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 6 | 359 | 0.37 | -0.07 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 40.50 | 0.11 | 0.14 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | -0.09 | 0.05 | -0.02 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 41.00 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 179 | 0.35 | -0.11 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 41.50 | 0.21 | 0.24 | 0.23 | 0.21 | -0.01 | -4.55% | 0.01 | 1 | 69 | 0.34 | -0.15 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 42.00 | 0.29 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 35 | 195 | 0.33 | -0.19 | 0.09 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 42.50 | 0.39 | 0.42 | 0.41 | 0.41 | +0.01 | +2.50% | 0.01 | 27 | 15 | 0.33 | -0.23 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 43.00 | 0.51 | 0.55 | 0.53 | 0.56 | +0.04 | +7.70% | 0.01 | 7 | 145 | 0.33 | -0.29 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 43.50 | 0.67 | 0.71 | 0.69 | 0.73 | +0.02 | +2.82% | 0.02 | 21 | 20 | 0.32 | -0.35 | 0.13 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 44.00 | 0.87 | 0.91 | 0.89 | 0.92 | -0.37 | -28.69% | 0.02 | 2 | 15 | 0.32 | -0.42 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 44.50 | 1.10 | 1.14 | 1.12 | 1.16 | +0.03 | +2.66% | 0.03 | 69 | 68 | 0.32 | -0.49 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 45.00 | 1.36 | 1.42 | 1.39 | 1.36 | -0.24 | -15.00% | 0.03 | 7 | 122 | 0.32 | -0.57 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 45.50 | 1.67 | 1.73 | 1.70 | 1.72 | -0.39 | -18.49% | 0.04 | 3 | 62 | 0.32 | -0.64 | 0.14 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 46.00 | 1.99 | 2.21 | 2.10 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | -0.70 | 0.13 | -0.03 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 47.00 | 2.78 | 2.85 | 2.82 | 2.97 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.31 | -0.81 | 0.10 | -0.03 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 48.00 | 3.65 | 3.75 | 3.70 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.89 | 0.07 | -0.02 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 49.00 | 4.45 | 4.70 | 4.58 | 6.42 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.36 | -0.94 | 0.04 | -0.01 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 50.00 | 5.55 | 6.45 | 6.00 | 8.81 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.97 | 0.02 | -0.01 | 8/19/2025 | 8/29/2025 3:59:58 PM EST |
| 51.00 | 6.25 | 6.75 | 6.50 | % | 0.13 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 52.00 | 7.55 | 7.65 | 7.60 | % | 0.15 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 53.00 | 8.55 | 8.65 | 8.60 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 54.00 | 9.55 | 9.65 | 9.60 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 55.00 | 10.55 | 10.65 | 10.60 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 56.00 | 11.55 | 11.65 | 11.60 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 57.00 | 12.55 | 12.65 | 12.60 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 60.00 | 15.55 | 15.65 | 15.60 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |