Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $44.80 as of 7/18/2025 8:22:36 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 | 19.55 | 21.75 | 20.65 | 19.35 | 0.00 | 0.00% | 0.83 | 0 | 3 | 4.54 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 30.00 | 13.35 | 16.80 | 15.08 | % | 0.50 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 31.00 | 13.15 | 15.15 | 14.15 | % | 0.46 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 32.00 | 11.60 | 14.00 | 12.80 | 11.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 33.00 | 11.05 | 13.25 | 12.15 | 10.75 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.56 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 34.00 | 9.90 | 12.75 | 11.33 | 10.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 9.55 | 11.50 | 10.53 | 8.54 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 36.00 | 8.10 | 10.25 | 9.18 | 8.09 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 37.00 | 7.75 | 9.25 | 8.50 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 38.00 | 6.80 | 8.10 | 7.45 | 5.97 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.65 | 0.99 | 0.01 | -0.01 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 39.00 | 5.80 | 7.25 | 6.53 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.57 | 0.98 | 0.02 | -0.02 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 39.50 | 4.40 | 7.30 | 5.85 | 4.61 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.77 | 0.97 | 0.02 | -0.02 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 4.80 | 5.45 | 5.13 | 4.48 | +0.44 | +10.90% | 0.13 | 1 | 30 | 1.01 | 0.96 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 40.50 | 4.35 | 4.50 | 4.43 | 4.36 | +0.59 | +15.65% | 0.11 | 1 | 9 | 0.60 | 0.95 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 3.80 | 4.00 | 3.90 | 3.51 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.48 | 0.92 | 0.05 | -0.03 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 41.50 | 3.15 | 3.55 | 3.35 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.34 | 0.90 | 0.06 | -0.04 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 2.93 | 3.05 | 2.99 | 3.02 | +0.56 | +22.77% | 0.07 | 62 | 400 | 0.46 | 0.86 | 0.08 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.50 | 2.57 | 2.71 | 2.64 | 2.56 | +0.39 | +17.98% | 0.06 | 38 | 265 | 0.46 | 0.82 | 0.10 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 1.99 | 2.31 | 2.15 | 2.19 | +0.09 | +4.29% | 0.05 | 86 | 456 | 0.46 | 0.77 | 0.12 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.50 | 1.81 | 1.88 | 1.85 | 1.88 | +0.09 | +5.03% | 0.04 | 124 | 198 | 0.43 | 0.71 | 0.13 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 1.49 | 1.57 | 1.53 | 1.54 | +0.06 | +4.06% | 0.03 | 623 | 1,640 | 0.44 | 0.63 | 0.14 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 44.50 | 1.20 | 1.24 | 1.22 | 1.22 | +0.08 | +7.02% | 0.03 | 237 | 314 | 0.43 | 0.56 | 0.15 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 0.95 | 0.99 | 0.97 | 0.97 | +0.05 | +5.44% | 0.02 | 792 | 1,239 | 0.43 | 0.49 | 0.15 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.50 | 0.74 | 0.87 | 0.81 | 0.77 | +0.01 | +1.32% | 0.02 | 460 | 448 | 0.43 | 0.41 | 0.15 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.00 | 0.57 | 0.70 | 0.64 | 0.57 | -0.02 | -3.39% | 0.01 | 548 | 2,069 | 0.43 | 0.34 | 0.14 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.50 | 0.42 | 0.47 | 0.45 | 0.43 | -0.02 | -4.45% | 0.01 | 308 | 262 | 0.43 | 0.28 | 0.13 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.00 | 0.32 | 0.36 | 0.34 | 0.33 | -0.03 | -8.34% | 0.01 | 222 | 943 | 0.44 | 0.22 | 0.11 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.50 | 0.18 | 0.26 | 0.22 | 0.24 | -0.02 | -7.70% | 0.00 | 60 | 159 | 0.44 | 0.18 | 0.10 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 48.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.02 | -11.12% | 0.00 | 255 | 1,017 | 0.43 | 0.14 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 48.50 | 0.01 | 0.14 | 0.08 | 0.15 | +0.03 | +25.00% | 0.00 | 48 | 261 | 0.44 | 0.11 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 49.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 248 | 405 | 0.44 | 0.08 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 49.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 39 | 569 | 0.59 | 0.06 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 50.00 | 0.04 | 0.06 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1,257 | 1,440 | 0.45 | 0.05 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.29 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 4 | 122 | 0.50 | 0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 33 | 0.46 | 0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 43 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST | |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 44 | 0.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.08 | -0.10 | -55.56% | 0.00 | 10 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 1.47 | 0.74 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.91 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.85 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 172 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 69 | 58 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 38.00 | 0.02 | 0.16 | 0.09 | 0.03 | -0.30 | -90.91% | 0.00 | 60 | 130 | 0.70 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 39.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 130 | 0.54 | -0.02 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 39.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 5 | 0.51 | -0.03 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.07 | 0.06 | 0.15 | +0.06 | +66.67% | 0.00 | 157 | 526 | 0.50 | -0.04 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 40.50 | 0.06 | 0.57 | 0.32 | 0.10 | -0.08 | -44.45% | 0.01 | 40 | 21 | 0.66 | -0.05 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 82 | 311 | 0.45 | -0.08 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 33 | 245 | 0.44 | -0.10 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.10 | -34.49% | 0.00 | 94 | 1,003 | 0.44 | -0.14 | 0.08 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.50 | 0.26 | 0.28 | 0.27 | 0.28 | -0.12 | -30.00% | 0.01 | 20 | 2,919 | 0.43 | -0.18 | 0.10 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 0.37 | 0.40 | 0.39 | 0.37 | -0.19 | -33.93% | 0.01 | 147 | 1,335 | 0.44 | -0.23 | 0.12 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.50 | 0.51 | 0.57 | 0.54 | 0.52 | -0.20 | -27.78% | 0.01 | 485 | 184 | 0.43 | -0.29 | 0.13 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 0.68 | 0.73 | 0.71 | 0.72 | -0.18 | -20.00% | 0.02 | 177 | 399 | 0.43 | -0.37 | 0.14 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 44.50 | 0.88 | 0.91 | 0.90 | 0.90 | -0.28 | -23.73% | 0.02 | 206 | 306 | 0.42 | -0.44 | 0.15 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 1.13 | 1.16 | 1.15 | 1.14 | -0.36 | -24.00% | 0.03 | 263 | 280 | 0.43 | -0.51 | 0.15 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.50 | 1.42 | 1.48 | 1.45 | 1.48 | -0.27 | -15.43% | 0.03 | 119 | 313 | 0.43 | -0.59 | 0.15 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.00 | 1.74 | 1.83 | 1.79 | 1.79 | -0.26 | -12.69% | 0.04 | 63 | 327 | 0.42 | -0.66 | 0.14 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.50 | 2.01 | 2.21 | 2.11 | 2.20 | -0.36 | -14.07% | 0.05 | 29 | 54 | 0.42 | -0.72 | 0.13 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.00 | 2.46 | 2.72 | 2.59 | 2.50 | -0.25 | -9.10% | 0.06 | 19 | 1,127 | 0.40 | -0.78 | 0.11 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.50 | 2.41 | 3.05 | 2.73 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.27 | -0.82 | 0.10 | -0.05 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 48.00 | 3.30 | 4.65 | 3.98 | 4.43 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.86 | -0.86 | 0.08 | -0.04 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 48.50 | 2.49 | 4.10 | 3.30 | 2.64 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.82 | -0.89 | 0.07 | -0.04 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 49.00 | 4.20 | 5.60 | 4.90 | 2.58 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.55 | -0.92 | 0.05 | -0.03 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 49.50 | 4.05 | 6.00 | 5.03 | % | 0.10 | 0 | 0 | 1.20 | -0.94 | 0.04 | -0.03 | 7/18/2025 3:59:55 PM EST | |||
| 50.00 | 4.50 | 7.25 | 5.88 | 5.78 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.59 | -0.95 | 0.03 | -0.02 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 51.00 | 4.90 | 8.20 | 6.55 | % | 0.13 | 0 | 0 | 1.48 | -0.98 | 0.02 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 52.00 | 6.85 | 9.20 | 8.03 | % | 0.15 | 0 | 0 | 1.79 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 53.00 | 7.65 | 10.20 | 8.93 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 54.00 | 8.90 | 11.20 | 10.05 | % | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 55.00 | 8.90 | 12.20 | 10.55 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 56.00 | 10.60 | 13.20 | 11.90 | % | 0.21 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 57.00 | 11.55 | 13.80 | 12.68 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 58.00 | 12.75 | 15.20 | 13.98 | % | 0.24 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 59.00 | 12.70 | 15.50 | 14.10 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 60.00 | 14.75 | 17.20 | 15.98 | % | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 65.00 | 18.95 | 22.20 | 20.58 | % | 0.32 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 70.00 | 23.75 | 26.55 | 25.15 | % | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |