Options Chain for FREEPORT MCMORAN INC CL B (FCX) - $79.91 as of 8/26/2026 11:07:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 56.85 | 60.75 | 58.80 | 43.80 | 0.00 | 0.00% | 2.94 | 0 | 4 | 3.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/26/2026 11:58:48 AM EST |
| 23.00 | 53.75 | 57.75 | 55.75 | 53.50 | 0.00 | 0.00% | 2.42 | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:48 AM EST |
| 25.00 | 51.85 | 55.40 | 53.63 | 35.15 | 0.00 | 0.00% | 2.15 | 0 | 140 | 3.27 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/26/2026 11:58:48 AM EST |
| 28.00 | 49.20 | 52.75 | 50.98 | 41.00 | 0.00 | 0.00% | 1.82 | 0 | 105 | 2.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/26/2026 11:58:48 AM EST |
| 30.00 | 46.90 | 49.30 | 48.10 | 45.63 | 0.00 | 0.00% | 1.60 | 0 | 602 | 2.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:48 AM EST |
| 33.00 | 43.85 | 47.15 | 45.50 | 34.30 | 0.00 | 0.00% | 1.38 | 0 | 135 | 2.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 11:58:48 AM EST |
| 35.00 | 41.95 | 43.90 | 42.93 | 44.06 | +12.96 | +41.68% | 1.23 | 2 | 593 | 1.71 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 37.00 | 39.90 | 43.20 | 41.55 | 19.75 | 0.00 | 0.00% | 1.12 | 0 | 377 | 2.18 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/26/2026 11:58:48 AM EST |
| 40.00 | 37.60 | 40.15 | 38.88 | 38.61 | 0.00 | 0.00% | 0.97 | 0 | 399 | 1.98 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 42.00 | 35.55 | 38.00 | 36.78 | 33.74 | 0.00 | 0.00% | 0.88 | 0 | 663 | 1.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 11:58:48 AM EST |
| 45.00 | 33.10 | 34.00 | 33.55 | 23.75 | 0.00 | 0.00% | 0.75 | 0 | 2,516 | 1.25 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:58:48 AM EST |
| 47.00 | 31.45 | 33.00 | 32.23 | 30.95 | 0.00 | 0.00% | 0.69 | 0 | 2,484 | 1.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:48 AM EST |
| 50.00 | 28.70 | 29.70 | 29.20 | 29.73 | 0.00 | 0.00% | 0.58 | 0 | 3,076 | 1.35 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 55.00 | 23.70 | 25.05 | 24.38 | 25.00 | 0.00 | 0.00% | 0.44 | 0 | 4,595 | 1.20 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 60.00 | 18.80 | 19.40 | 19.10 | 19.13 | -0.62 | -3.14% | 0.32 | 22 | 7,381 | 0.66 | 0.98 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 64.00 | 14.50 | 16.20 | 15.35 | % | 0.24 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.03 | 8/26/2026 11:58:48 AM EST | |||
| 65.00 | 13.95 | 14.55 | 14.25 | 14.38 | -0.57 | -3.82% | 0.22 | 52 | 8,374 | 0.59 | 0.94 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 66.00 | 12.90 | 13.60 | 13.25 | 13.90 | % | 0.20 | 120 | 0 | 0.60 | 0.92 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 11:58:48 AM EST | |
| 67.00 | 12.00 | 13.15 | 12.58 | 12.58 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.54 | 0.91 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 68.00 | 11.10 | 12.10 | 11.60 | % | 0.17 | 0 | 0 | 0.53 | 0.89 | 0.02 | -0.04 | 8/26/2026 11:58:48 AM EST | |||
| 69.00 | 10.15 | 11.75 | 10.95 | 11.50 | +0.80 | +7.48% | 0.16 | 4 | 320 | 0.55 | 0.87 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 70.00 | 9.50 | 10.05 | 9.78 | 9.62 | -1.16 | -10.77% | 0.14 | 279 | 16,658 | 0.50 | 0.85 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 71.00 | 8.60 | 9.45 | 9.03 | 9.60 | +0.65 | +7.27% | 0.13 | 1 | 3 | 0.51 | 0.82 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 72.00 | 7.75 | 9.00 | 8.38 | 9.30 | +0.20 | +2.20% | 0.12 | 2 | 13 | 0.53 | 0.79 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 73.00 | 7.15 | 8.55 | 7.85 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.56 | 0.76 | 0.03 | -0.07 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 74.00 | 6.40 | 6.90 | 6.65 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | 0.72 | 0.03 | -0.07 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 75.00 | 5.95 | 6.15 | 6.05 | 5.90 | -1.01 | -14.62% | 0.08 | 480 | 28,447 | 0.50 | 0.68 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 76.00 | 5.20 | 5.65 | 5.43 | 5.60 | +0.13 | +2.38% | 0.07 | 1 | 22 | 0.49 | 0.64 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 77.00 | 4.70 | 5.00 | 4.85 | 5.88 | +0.18 | +3.16% | 0.06 | 1 | 245 | 0.49 | 0.60 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 78.00 | 4.20 | 4.60 | 4.40 | 4.97 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.51 | 0.56 | 0.04 | -0.09 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 79.00 | 3.70 | 4.10 | 3.90 | 3.88 | -0.77 | -16.56% | 0.05 | 16 | 268 | 0.51 | 0.52 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 80.00 | 3.35 | 3.60 | 3.48 | 3.45 | -0.75 | -17.86% | 0.04 | 790 | 28,196 | 0.51 | 0.48 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 81.00 | 2.89 | 3.15 | 3.02 | 3.05 | -0.30 | -8.96% | 0.04 | 14 | 18 | 0.51 | 0.44 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 82.00 | 2.56 | 2.88 | 2.72 | 2.68 | -0.44 | -14.11% | 0.03 | 13 | 400 | 0.51 | 0.40 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 83.00 | 2.18 | 2.55 | 2.37 | 2.35 | -0.44 | -15.78% | 0.03 | 7 | 38 | 0.51 | 0.37 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 85.00 | 1.71 | 1.85 | 1.78 | 1.81 | -0.45 | -19.92% | 0.02 | 443 | 10,879 | 0.52 | 0.30 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 90.00 | 0.83 | 1.05 | 0.94 | 0.90 | -0.25 | -21.74% | 0.01 | 105 | 2,939 | 0.52 | 0.17 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 95.00 | 0.40 | 0.49 | 0.45 | 0.45 | -0.14 | -23.73% | 0.00 | 8,320 | 2,018 | 0.54 | 0.09 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 100.00 | 0.05 | 0.28 | 0.17 | 0.31 | +0.02 | +6.90% | 0.00 | 9 | 1,260 | 0.49 | 0.05 | 0.01 | -0.02 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 105.00 | 0.06 | 0.22 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.58 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 11:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,308 | 2.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/26/2026 11:58:48 AM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/26/2026 11:58:48 AM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2,761 | 3.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:58:48 AM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3,505 | 3.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 11:58:48 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,016 | 1.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 11:58:48 AM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3,504 | 2.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/26/2026 11:58:48 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,870 | 1.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 11:58:48 AM EST |
| 37.00 | 0.00 | 0.77 | 0.39 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5,727 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 11:58:48 AM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,057 | 1.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 11:58:48 AM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3,078 | 2.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 11:58:48 AM EST |
| 45.00 | 0.00 | 0.39 | 0.20 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 4,922 | 1.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,628 | 1.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 50.00 | 0.00 | 0.36 | 0.18 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 12,593 | 1.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 9,674 | 0.59 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 60.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 57 | 12,273 | 0.54 | -0.02 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 64.00 | 0.13 | 0.38 | 0.26 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | -0.05 | 0.01 | -0.03 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 65.00 | 0.26 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 80 | 8,137 | 0.52 | -0.06 | 0.01 | -0.03 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 66.00 | 0.24 | 0.40 | 0.32 | 0.31 | -0.02 | -6.07% | 0.00 | 1 | 115 | 0.51 | -0.08 | 0.01 | -0.04 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 67.00 | 0.30 | 0.64 | 0.47 | 0.47 | +0.12 | +34.29% | 0.01 | 4 | 93 | 0.51 | -0.09 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 68.00 | 0.54 | 0.65 | 0.60 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.49 | -0.11 | 0.02 | -0.04 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 69.00 | 0.68 | 0.77 | 0.73 | 0.67 | -0.03 | -4.29% | 0.01 | 149 | 134 | 0.50 | -0.13 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 70.00 | 0.82 | 0.89 | 0.86 | 0.86 | +0.10 | +13.16% | 0.01 | 2,135 | 12,649 | 0.50 | -0.15 | 0.02 | -0.05 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 71.00 | 0.99 | 1.14 | 1.07 | 1.07 | +0.13 | +13.83% | 0.02 | 32 | 142 | 0.50 | -0.18 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 72.00 | 1.23 | 1.36 | 1.30 | 1.30 | +0.16 | +14.04% | 0.02 | 20 | 58 | 0.50 | -0.21 | 0.03 | -0.06 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 73.00 | 1.51 | 1.64 | 1.58 | 1.54 | +0.15 | +10.80% | 0.02 | 17 | 106 | 0.49 | -0.24 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 74.00 | 1.81 | 1.95 | 1.88 | 1.86 | +0.19 | +11.38% | 0.03 | 477 | 26 | 0.49 | -0.28 | 0.03 | -0.07 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 75.00 | 2.16 | 2.25 | 2.21 | 2.20 | +0.25 | +12.83% | 0.03 | 135 | 895 | 0.49 | -0.32 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 76.00 | 2.40 | 2.72 | 2.56 | 2.60 | +0.30 | +13.05% | 0.03 | 9 | 67 | 0.48 | -0.36 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 77.00 | 2.98 | 3.10 | 3.04 | 3.05 | +0.38 | +14.24% | 0.04 | 23 | 293 | 0.48 | -0.40 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 78.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.15 | +4.48% | 0.04 | 64 | 530 | 0.50 | -0.44 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 79.00 | 3.95 | 4.15 | 4.05 | 4.05 | +0.40 | +10.96% | 0.05 | 25 | 473 | 0.50 | -0.48 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 80.00 | 4.50 | 4.70 | 4.60 | 4.40 | +0.16 | +3.78% | 0.06 | 2,079 | 471 | 0.50 | -0.52 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 81.00 | 5.05 | 5.30 | 5.18 | 4.65 | 0.00 | 0.00% | 0.06 | 1 | 3 | 0.50 | -0.56 | 0.04 | -0.09 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 82.00 | 5.70 | 6.05 | 5.88 | 5.52 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.50 | -0.60 | 0.04 | -0.09 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 83.00 | 6.40 | 6.70 | 6.55 | 6.35 | +0.45 | +7.63% | 0.08 | 16 | 16 | 0.51 | -0.63 | 0.04 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 85.00 | 7.75 | 8.15 | 7.95 | 7.82 | +0.30 | +3.99% | 0.09 | 8 | 47 | 0.49 | -0.70 | 0.03 | -0.08 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 90.00 | 11.20 | 12.40 | 11.80 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.45 | -0.83 | 0.03 | -0.06 | 8/25/2026 | 8/26/2026 11:58:48 AM EST |
| 95.00 | 16.30 | 16.90 | 16.60 | 16.50 | -9.50 | -36.54% | 0.17 | 7 | 0 | 0.71 | -0.91 | 0.02 | -0.04 | 8/26/2026 | 8/26/2026 11:58:48 AM EST |
| 100.00 | 19.75 | 21.85 | 20.80 | 40.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 7/2/2026 | 8/26/2026 11:58:48 AM EST |
| 105.00 | 24.30 | 28.10 | 26.20 | % | 0.25 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 8/26/2026 11:58:48 AM EST |