Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $43.79 as of 7/29/2025 3:22:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.75 | 29.65 | 28.70 | 27.10 | 0.00 | 0.00% | 1.91 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 23.30 | 23.60 | 23.45 | 24.70 | 0.00 | 0.00% | 1.17 | 0 | 45 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 23.00 | 20.35 | 20.55 | 20.45 | 21.48 | 0.00 | 0.00% | 0.89 | 0 | 42 | 0.95 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 19.35 | 19.60 | 19.48 | % | 0.81 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 25.00 | 18.45 | 18.60 | 18.53 | 18.00 | -0.40 | -2.18% | 0.74 | 1 | 119 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 17.40 | 17.65 | 17.53 | 18.75 | 0.00 | 0.00% | 0.67 | 0 | 20 | 0.81 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 16.40 | 16.65 | 16.53 | 14.00 | 0.00 | 0.00% | 0.61 | 0 | 22 | 0.66 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 15.40 | 15.65 | 15.53 | 15.75 | 0.00 | 0.00% | 0.55 | 0 | 80 | 0.66 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 29.00 | 14.40 | 14.65 | 14.53 | 14.35 | -0.50 | -3.37% | 0.50 | 2 | 401 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 13.45 | 13.65 | 13.55 | 14.80 | 0.00 | 0.00% | 0.45 | 0 | 222 | 0.56 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 31.00 | 12.45 | 12.70 | 12.58 | 13.65 | 0.00 | 0.00% | 0.41 | 0 | 148 | 0.61 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 32.00 | 11.50 | 11.70 | 11.60 | 12.15 | 0.00 | 0.00% | 0.36 | 0 | 495 | 0.53 | 0.98 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 10.50 | 10.70 | 10.60 | 13.45 | 0.00 | 0.00% | 0.32 | 0 | 828 | 0.41 | 0.98 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 34.00 | 9.55 | 9.75 | 9.65 | 10.15 | +0.07 | +0.70% | 0.28 | 7 | 289 | 0.39 | 0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 8.65 | 8.90 | 8.78 | 8.89 | 0.00 | 0.00% | 0.25 | 0 | 1,471 | 0.38 | 0.94 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 36.00 | 7.70 | 7.90 | 7.80 | 11.55 | 0.00 | 0.00% | 0.22 | 0 | 2,192 | 0.35 | 0.92 | 0.02 | -0.01 | 7/10/2025 | 7/29/2025 1:58:58 PM EST |
| 37.00 | 6.85 | 7.00 | 6.93 | 6.57 | -0.43 | -6.15% | 0.19 | 6 | 3,214 | 0.37 | 0.89 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 6.00 | 6.15 | 6.08 | 5.62 | -0.53 | -8.62% | 0.16 | 2 | 2,440 | 0.38 | 0.85 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 39.00 | 5.20 | 5.35 | 5.28 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 2,449 | 0.36 | 0.80 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 4.45 | 4.55 | 4.50 | 4.50 | -0.35 | -7.22% | 0.11 | 594 | 8,938 | 0.36 | 0.75 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 3.75 | 3.85 | 3.80 | 3.65 | -0.40 | -9.88% | 0.09 | 116 | 4,025 | 0.35 | 0.69 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 3.10 | 3.20 | 3.15 | 3.07 | -0.15 | -4.66% | 0.07 | 221 | 2,440 | 0.35 | 0.63 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 2.59 | 2.64 | 2.62 | 2.59 | -0.23 | -8.16% | 0.06 | 296 | 2,340 | 0.35 | 0.56 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 2.08 | 2.14 | 2.11 | 2.09 | -0.26 | -11.07% | 0.05 | 160 | 4,403 | 0.35 | 0.49 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 1.65 | 1.70 | 1.68 | 1.67 | -0.23 | -12.11% | 0.04 | 562 | 11,562 | 0.35 | 0.42 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 1.30 | 1.38 | 1.34 | 1.30 | -0.18 | -12.17% | 0.03 | 540 | 3,982 | 0.34 | 0.36 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 1.00 | 1.04 | 1.02 | 1.01 | -0.12 | -10.62% | 0.02 | 103 | 3,714 | 0.34 | 0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 0.76 | 0.81 | 0.79 | 0.78 | -0.08 | -9.31% | 0.02 | 169 | 12,799 | 0.34 | 0.24 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 0.58 | 0.60 | 0.59 | 0.57 | +0.02 | +3.64% | 0.01 | 16 | 1,082 | 0.34 | 0.19 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.42 | 0.47 | 0.45 | 0.45 | -0.07 | -13.47% | 0.01 | 528 | 15,715 | 0.34 | 0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 0.08 | 0.14 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 228 | 9,425 | 0.36 | 0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 1,354 | 0.56 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:58 PM EST |
| 23.00 | 0.00 | 1.26 | 0.63 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 153 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 621 | 1.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.66 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 1.23 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.32 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 0.00 | 0.69 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.25 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 29.00 | 0.00 | 0.89 | 0.45 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1,235 | 1.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.03 | 0.68 | 0.36 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11,226 | 0.65 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 31.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 0.86 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 1:58:58 PM EST |
| 32.00 | 0.02 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,902 | 0.45 | -0.02 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,058 | 0.65 | -0.02 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,033 | 0.49 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 2 | 16,057 | 0.39 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 36.00 | 0.23 | 0.27 | 0.25 | 0.24 | +0.08 | +50.00% | 0.01 | 1 | 1,472 | 0.38 | -0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 37.00 | 0.33 | 0.37 | 0.35 | 0.35 | +0.03 | +9.38% | 0.01 | 23 | 8,193 | 0.37 | -0.11 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 0.48 | 0.52 | 0.50 | 0.48 | -0.03 | -5.89% | 0.01 | 58 | 4,913 | 0.37 | -0.15 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 39.00 | 0.67 | 0.70 | 0.69 | 0.67 | +0.04 | +6.35% | 0.02 | 76 | 1,977 | 0.36 | -0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 0.91 | 0.94 | 0.93 | 0.92 | +0.08 | +9.53% | 0.02 | 409 | 11,926 | 0.36 | -0.25 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 1.21 | 1.24 | 1.23 | 1.19 | +0.07 | +6.25% | 0.03 | 137 | 1,629 | 0.36 | -0.31 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 1.57 | 1.61 | 1.59 | 1.57 | +0.10 | +6.81% | 0.04 | 127 | 10,768 | 0.35 | -0.37 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 1.99 | 2.04 | 2.02 | 2.01 | +0.10 | +5.24% | 0.05 | 165 | 3,826 | 0.35 | -0.44 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 2.50 | 2.54 | 2.52 | 2.57 | +0.30 | +13.22% | 0.06 | 141 | 1,811 | 0.35 | -0.51 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.18 | +6.17% | 0.07 | 57 | 7,087 | 0.35 | -0.58 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 3.70 | 3.80 | 3.75 | 3.80 | +0.30 | +8.58% | 0.08 | 72 | 1,402 | 0.34 | -0.64 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 4.40 | 4.50 | 4.45 | 4.29 | 0.00 | 0.00% | 0.09 | 0 | 1,891 | 0.34 | -0.70 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 5.20 | 5.30 | 5.25 | 4.24 | 0.00 | 0.00% | 0.11 | 0 | 152 | 0.34 | -0.76 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 6.00 | 6.15 | 6.08 | 6.01 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.35 | -0.81 | 0.05 | -0.02 | 7/15/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 6.90 | 7.00 | 6.95 | 7.40 | +1.63 | +28.25% | 0.14 | 6 | 674 | 0.34 | -0.85 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 11.65 | 11.85 | 11.75 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 135 | 0.42 | -0.96 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 16.60 | 16.85 | 16.73 | 18.96 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 21.65 | 21.85 | 21.75 | 23.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 25.80 | 28.50 | 27.15 | % | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 75.00 | 30.40 | 33.00 | 31.70 | % | 0.42 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |