Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $37.85 as of 4/1/2025 6:15:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.00 | 13.90 | 11.50 | 0.00 | 0.00% | 0 | 65 | 3.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 27.00 | 10.85 | 11.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 27.50 | 10.10 | 10.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 28.00 | 10.05 | 10.35 | 7.15 | 0.00 | 0.00% | 0 | 78 | 3.55 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:57 PM EST |
| 28.50 | 9.50 | 9.80 | 9.48 | 0.00 | 0.00% | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 29.00 | 8.95 | 9.70 | 10.80 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 3:59:57 PM EST |
| 29.50 | 8.05 | 8.95 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 30.00 | 7.70 | 8.35 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 30.50 | 7.50 | 7.90 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 31.00 | 6.95 | 7.85 | 8.50 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:57 PM EST |
| 31.50 | 6.20 | 6.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 32.00 | 6.05 | 6.20 | 8.05 | 0.00 | 0.00% | 0 | 20 | 1.97 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:57 PM EST |
| 32.50 | 5.50 | 5.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 33.00 | 5.10 | 5.20 | 8.70 | 0.00 | 0.00% | 0 | 83 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:57 PM EST |
| 33.50 | 4.40 | 4.70 | % | 0 | 0 | 1.61 | 1.00 | 0.01 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 34.00 | 4.10 | 4.20 | 4.05 | +0.65 | +19.12% | 1 | 75 | 1.26 | 0.98 | 0.04 | -0.02 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 34.50 | 3.55 | 4.65 | 2.91 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.96 | 0.05 | -0.03 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 35.00 | 3.15 | 3.25 | 2.93 | -0.22 | -6.99% | 31 | 64 | 0.97 | 0.93 | 0.07 | -0.05 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 35.50 | 2.70 | 2.97 | 2.62 | 0.00 | 0.00% | 0 | 170 | 0.92 | 0.90 | 0.10 | -0.06 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 36.00 | 2.27 | 2.52 | 1.99 | -0.27 | -11.95% | 13 | 322 | 0.67 | 0.84 | 0.12 | -0.08 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 36.50 | 1.86 | 1.91 | 1.73 | +0.24 | +16.11% | 16 | 161 | 0.81 | 0.78 | 0.15 | -0.10 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 37.00 | 1.47 | 1.53 | 1.45 | -0.15 | -9.38% | 290 | 487 | 0.64 | 0.71 | 0.17 | -0.12 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 37.50 | 1.13 | 1.22 | 1.13 | -0.03 | -2.59% | 106 | 128 | 0.64 | 0.62 | 0.19 | -0.12 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 38.00 | 0.85 | 0.89 | 0.86 | -0.01 | -1.15% | 696 | 669 | 0.61 | 0.52 | 0.20 | -0.13 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 38.50 | 0.60 | 0.64 | 0.61 | -0.07 | -10.30% | 185 | 739 | 0.59 | 0.42 | 0.20 | -0.12 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 39.00 | 0.41 | 0.44 | 0.43 | -0.08 | -15.69% | 314 | 925 | 0.58 | 0.32 | 0.18 | -0.10 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 39.50 | 0.26 | 0.49 | 0.22 | -0.09 | -29.04% | 69 | 379 | 0.57 | 0.23 | 0.15 | -0.09 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 40.00 | 0.16 | 0.18 | 0.15 | -0.08 | -34.79% | 489 | 1,990 | 0.56 | 0.16 | 0.12 | -0.07 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 40.50 | 0.09 | 0.11 | 0.10 | -0.04 | -28.58% | 209 | 5,458 | 0.55 | 0.11 | 0.09 | -0.06 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 41.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 57 | 937 | 0.55 | 0.08 | 0.07 | -0.04 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 41.50 | 0.02 | 0.06 | 0.04 | -0.02 | -33.34% | 31 | 695 | 0.56 | 0.06 | 0.05 | -0.03 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 42.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 150 | 6,121 | 0.58 | 0.04 | 0.04 | -0.03 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 42.50 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 24 | 771 | 0.86 | 0.01 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 43.00 | 0.01 | 0.33 | 0.01 | -0.01 | -50.00% | 68 | 669 | 0.95 | 0.01 | 0.01 | -0.01 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 386 | 0.67 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 44.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 17 | 3,447 | 0.78 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,120 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 4 | 614 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 45.50 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 465 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 2,455 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 122 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 370 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 512 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 157 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 362 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.16 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.16 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.02 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.18 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.18 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.18 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 98 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 116 | 2.63 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.44 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 328 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 10 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 56 | 115 | 0.76 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 0.46 | 0.02 | -0.04 | -66.67% | 10 | 13 | 1.50 | 0.00 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 34.00 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 34 | 230 | 0.63 | -0.02 | 0.04 | -0.02 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 34.50 | 0.03 | 0.08 | 0.07 | -0.02 | -22.23% | 108 | 39 | 0.63 | -0.04 | 0.05 | -0.03 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 35.00 | 0.07 | 0.09 | 0.11 | -0.02 | -15.39% | 46 | 763 | 0.66 | -0.07 | 0.07 | -0.05 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 35.50 | 0.10 | 0.12 | 0.24 | +0.06 | +33.34% | 18 | 420 | 0.89 | -0.10 | 0.10 | -0.06 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 36.00 | 0.16 | 0.19 | 0.21 | -0.07 | -25.00% | 1,068 | 2,054 | 0.56 | -0.16 | 0.12 | -0.08 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 36.50 | 0.24 | 0.28 | 0.26 | -0.11 | -29.73% | 399 | 372 | 0.58 | -0.22 | 0.15 | -0.10 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 37.00 | 0.36 | 0.40 | 0.45 | -0.02 | -4.26% | 307 | 1,965 | 0.59 | -0.29 | 0.17 | -0.12 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 37.50 | 0.52 | 0.56 | 0.69 | -0.05 | -6.76% | 477 | 384 | 0.57 | -0.38 | 0.19 | -0.12 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 38.00 | 0.72 | 0.77 | 0.82 | -0.16 | -16.33% | 270 | 619 | 0.55 | -0.48 | 0.20 | -0.13 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 38.50 | 0.96 | 1.02 | 1.23 | -0.09 | -6.82% | 35 | 184 | 0.54 | -0.58 | 0.20 | -0.12 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 39.00 | 1.07 | 1.33 | 1.45 | -0.11 | -7.06% | 4 | 3,279 | 0.47 | -0.68 | 0.18 | -0.10 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 39.50 | 1.62 | 1.68 | 1.86 | +0.06 | +3.34% | 38 | 287 | 0.48 | -0.77 | 0.15 | -0.09 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 40.00 | 1.82 | 2.08 | 2.12 | -0.08 | -3.64% | 39 | 807 | 0.97 | -0.84 | 0.12 | -0.07 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 40.50 | 2.26 | 2.51 | 2.98 | +0.15 | +5.30% | 21 | 337 | 0.94 | -0.89 | 0.09 | -0.06 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 41.00 | 2.79 | 3.00 | 3.57 | +0.32 | +9.85% | 1 | 1,385 | 1.08 | -0.92 | 0.07 | -0.04 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 41.50 | 3.30 | 3.50 | 3.75 | +0.20 | +5.64% | 10 | 521 | 1.23 | -0.94 | 0.05 | -0.03 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 42.00 | 3.85 | 3.95 | 4.27 | +0.31 | +7.83% | 1 | 1,201 | 1.04 | -0.96 | 0.04 | -0.03 | 4/1/2025 | 4/1/2025 3:59:57 PM EST |
| 42.50 | 3.80 | 4.45 | 4.45 | 0.00 | 0.00% | 0 | 41 | 2.32 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 43.00 | 4.65 | 4.95 | 5.00 | 0.00 | 0.00% | 0 | 1,143 | 0.86 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 4/1/2025 3:59:57 PM EST |
| 43.50 | 4.90 | 5.55 | 3.23 | 0.00 | 0.00% | 0 | 67 | 1.34 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 4/1/2025 3:59:57 PM EST |
| 44.00 | 5.60 | 5.95 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.60 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 4/1/2025 3:59:57 PM EST |
| 44.50 | 5.90 | 6.70 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 45.00 | 6.70 | 6.95 | 3.60 | 0.00 | 0.00% | 0 | 8 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:57 PM EST |
| 45.50 | 7.35 | 7.75 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 46.00 | 7.65 | 8.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 46.50 | 7.55 | 8.70 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 47.00 | 7.90 | 9.15 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 48.00 | 8.95 | 10.15 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 49.00 | 10.50 | 11.25 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 50.00 | 11.85 | 12.10 | 9.95 | 0.00 | 0.00% | 0 | 4 | 2.49 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:57 PM EST |
| 51.00 | 12.45 | 13.40 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 52.00 | 13.65 | 14.30 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST | |||
| 55.00 | 15.85 | 17.25 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:57 PM EST |