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 | 18.05 | 18.75 | 18.40 | 15.80 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 12.75 | 14.40 | 13.58 | 12.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 11.80 | 13.30 | 12.55 | % | 0.40 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 10.15 | 11.65 | 10.90 | % | 0.34 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 10.30 | 10.45 | 10.38 | % | 0.31 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 9.30 | 9.50 | 9.40 | % | 0.28 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 8.35 | 8.75 | 8.55 | % | 0.24 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 36.00 | 7.35 | 8.50 | 7.93 | 5.57 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.51 | 0.99 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 6.35 | 6.50 | 6.43 | % | 0.17 | 0 | 0 | 0.45 | 0.97 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 5.40 | 5.55 | 5.48 | 5.53 | +1.73 | +45.53% | 0.14 | 3 | 8 | 0.42 | 0.94 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 4.50 | 4.85 | 4.68 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.69 | 0.91 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 3.65 | 3.70 | 3.68 | 3.73 | +1.52 | +68.78% | 0.09 | 33 | 125 | 0.33 | 0.85 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 2.71 | 2.88 | 2.80 | 2.80 | +1.22 | +77.22% | 0.07 | 2 | 1,583 | 0.31 | 0.77 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 2.10 | 2.15 | 2.13 | 2.25 | +1.06 | +89.08% | 0.05 | 9 | 70 | 0.32 | 0.68 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 1.49 | 1.53 | 1.51 | 1.50 | +0.61 | +68.54% | 0.04 | 1,089 | 210 | 0.31 | 0.57 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 1.00 | 1.04 | 1.02 | 1.00 | +0.45 | +81.82% | 0.02 | 2,299 | 2,349 | 0.31 | 0.44 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.64 | 0.67 | 0.66 | 0.73 | +0.41 | +128.13% | 0.01 | 99 | 252 | 0.31 | 0.33 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 0.39 | 0.42 | 0.41 | 0.43 | +0.25 | +138.89% | 0.01 | 50 | 69 | 0.31 | 0.24 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.41 | 0.16 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.06 | +85.72% | 0.00 | 20 | 8 | 0.32 | 0.11 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | 0.03 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.13 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | 0.24 | -0.01 | -4.00% | 0.00 | 3 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.90 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.91 | -0.01 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 0.05 | 0.36 | 0.21 | 0.08 | -0.14 | -63.64% | 0.01 | 1 | 575 | 0.48 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 0.07 | 0.12 | 0.10 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 128 | 0.36 | -0.06 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.17 | -0.25 | -59.53% | 0.00 | 12 | 58 | 0.40 | -0.09 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.37 | -55.23% | 0.01 | 12 | 354 | 0.34 | -0.15 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 41.00 | 0.45 | 0.48 | 0.47 | 0.44 | -0.70 | -61.41% | 0.01 | 11 | 139 | 0.33 | -0.23 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.00 | 0.72 | 0.76 | 0.74 | 0.70 | -0.75 | -51.73% | 0.02 | 33 | 113 | 0.32 | -0.32 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 43.00 | 1.10 | 1.13 | 1.12 | 1.15 | -1.12 | -49.34% | 0.03 | 57 | 102 | 0.32 | -0.43 | 0.12 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 44.00 | 1.61 | 1.66 | 1.64 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.56 | 0.12 | -0.03 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 2.19 | 2.31 | 2.25 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | -0.67 | 0.11 | -0.03 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 46.00 | 2.97 | 3.10 | 3.04 | 3.21 | -1.32 | -29.14% | 0.07 | 4 | 1 | 0.30 | -0.76 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 47.00 | 3.80 | 3.95 | 3.88 | 5.69 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.84 | 0.07 | -0.02 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 48.00 | 4.70 | 5.35 | 5.03 | % | 0.10 | 0 | 0 | 0.43 | -0.89 | 0.05 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 49.00 | 5.25 | 6.05 | 5.65 | 6.42 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.35 | -0.94 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 5.70 | 7.20 | 6.45 | 8.81 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 51.00 | 7.65 | 8.10 | 7.88 | % | 0.15 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 52.00 | 8.65 | 9.40 | 9.03 | % | 0.17 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 10.65 | 12.40 | 11.53 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 16.65 | 16.80 | 16.73 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |