Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $44.58 as of 12/4/2025 7:40:11 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 | 18.25 | 20.60 | 19.43 | 19.54 | 0.00 | 0.00% | 0.78 | 0 | 21 | 9.54 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 28.00 | 15.05 | 17.85 | 16.45 | 16.38 | 0.00 | 0.00% | 0.59 | 0 | 3 | 8.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 29.00 | 13.65 | 17.25 | 15.45 | 16.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 30.00 | 12.65 | 15.85 | 14.25 | 15.13 | 0.00 | 0.00% | 0.47 | 0 | 1 | 7.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 31.00 | 12.05 | 15.05 | 13.55 | 13.30 | -0.53 | -3.84% | 0.44 | 2 | 4 | 7.63 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 32.00 | 11.05 | 13.85 | 12.45 | 12.31 | -0.60 | -4.65% | 0.39 | 2 | 20 | 6.77 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 33.00 | 10.40 | 12.85 | 11.63 | 11.53 | +2.03 | +21.37% | 0.35 | 1 | 13 | 6.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 34.00 | 9.50 | 11.95 | 10.73 | 10.61 | -0.02 | -0.19% | 0.32 | 1 | 42 | 6.07 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 34.50 | 8.90 | 11.00 | 9.95 | 10.20 | 0.00 | 0.00% | 0.29 | 0 | 3 | 5.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 35.00 | 8.55 | 11.05 | 9.80 | 9.24 | -0.27 | -2.84% | 0.28 | 2 | 23 | 5.82 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 35.50 | 8.05 | 10.15 | 9.10 | 8.75 | -0.33 | -3.64% | 0.26 | 2 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 36.00 | 7.50 | 9.35 | 8.43 | 8.43 | +1.74 | +26.01% | 0.23 | 2 | 31 | 4.16 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 36.50 | 7.10 | 8.95 | 8.03 | 8.01 | % | 0.22 | 2 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST | |
| 37.00 | 6.50 | 8.55 | 7.53 | 7.61 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 37.50 | 5.90 | 8.00 | 6.95 | 3.94 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/4/2025 4:00:02 PM EST |
| 38.00 | 5.55 | 7.35 | 6.45 | 6.49 | +1.05 | +19.31% | 0.17 | 2 | 197 | 3.42 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 38.50 | 5.00 | 7.05 | 6.03 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 53 | 3.56 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/4/2025 4:00:02 PM EST |
| 39.00 | 4.40 | 6.50 | 5.45 | 5.45 | -0.20 | -3.54% | 0.14 | 5 | 155 | 3.29 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 39.50 | 4.05 | 6.10 | 5.08 | 5.05 | -0.42 | -7.68% | 0.13 | 1 | 49 | 3.25 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 40.00 | 4.35 | 5.50 | 4.93 | 4.00 | -0.70 | -14.90% | 0.12 | 20 | 455 | 2.91 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 40.50 | 4.00 | 4.80 | 4.40 | 4.10 | -0.17 | -3.99% | 0.11 | 2 | 103 | 2.42 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 41.00 | 3.20 | 3.80 | 3.50 | 3.35 | -0.55 | -14.11% | 0.09 | 29 | 581 | 1.40 | 0.99 | 0.02 | -0.01 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 41.50 | 2.73 | 3.35 | 3.04 | 2.80 | -0.62 | -18.13% | 0.07 | 37 | 940 | 1.35 | 0.98 | 0.04 | -0.02 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 42.00 | 2.44 | 2.85 | 2.65 | 2.74 | -0.15 | -5.19% | 0.06 | 429 | 1,608 | 1.20 | 0.97 | 0.05 | -0.02 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 42.50 | 2.00 | 2.30 | 2.15 | 2.00 | -0.11 | -5.22% | 0.05 | 72 | 869 | 0.96 | 0.92 | 0.10 | -0.06 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 43.00 | 1.44 | 1.87 | 1.66 | 1.48 | -0.13 | -8.08% | 0.04 | 231 | 3,354 | 0.91 | 0.88 | 0.14 | -0.10 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 43.50 | 1.16 | 1.38 | 1.27 | 0.91 | -0.36 | -28.35% | 0.03 | 155 | 2,150 | 0.54 | 0.84 | 0.22 | -0.10 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 44.00 | 0.72 | 0.89 | 0.81 | 0.80 | -0.14 | -14.90% | 0.02 | 253 | 1,511 | 0.45 | 0.71 | 0.30 | -0.19 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 44.50 | 0.30 | 0.55 | 0.43 | 0.44 | -0.06 | -12.00% | 0.01 | 284 | 754 | 0.39 | 0.55 | 0.38 | -0.20 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 45.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.12 | -37.50% | 0.00 | 2,135 | 2,535 | 0.40 | 0.37 | 0.36 | -0.19 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 45.50 | 0.06 | 0.11 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 88 | 1,414 | 0.39 | 0.22 | 0.27 | -0.13 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 46.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 398 | 1,174 | 0.44 | 0.12 | 0.17 | -0.06 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 47.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 101 | 289 | 0.60 | 0.02 | 0.05 | -0.01 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.97 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.40 | -93.03% | 0.00 | 2 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.06 | % | 0.00 | 1 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST | |
| 53.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.75 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 4:00:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/4/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 18 | 121 | 2.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 18 | 98 | 2.31 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/4/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 906 | 2.40 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/4/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.88 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/4/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 305 | 1.52 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 726 | 1.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 39.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 247 | 1.16 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 637 | 1.12 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 347 | 1.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 70 | 960 | 0.84 | -0.01 | 0.02 | -0.01 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 41.50 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 88 | 401 | 0.73 | -0.02 | 0.04 | -0.02 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 515 | 1,135 | 0.69 | -0.03 | 0.05 | -0.02 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 42.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 70 | 507 | 0.58 | -0.08 | 0.10 | -0.06 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 43.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 58 | 1,607 | 0.50 | -0.12 | 0.14 | -0.10 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 43.50 | 0.00 | 0.29 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 98 | 379 | 0.77 | -0.16 | 0.22 | -0.10 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 44.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.11 | -44.00% | 0.00 | 404 | 206 | 0.40 | -0.29 | 0.30 | -0.19 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 44.50 | 0.20 | 0.55 | 0.38 | 0.53 | +0.02 | +3.93% | 0.01 | 171 | 1,179 | 0.46 | -0.45 | 0.38 | -0.20 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 45.00 | 0.45 | 1.08 | 0.77 | 0.93 | +0.20 | +27.40% | 0.02 | 13 | 2,007 | 0.58 | -0.63 | 0.36 | -0.19 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 45.50 | 0.75 | 1.77 | 1.26 | 1.46 | +0.47 | +47.48% | 0.03 | 1 | 2 | 1.35 | -0.78 | 0.27 | -0.13 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 46.00 | 1.23 | 2.21 | 1.72 | 2.24 | +0.96 | +75.00% | 0.04 | 15 | 23 | 1.48 | -0.88 | 0.17 | -0.06 | 12/4/2025 | 12/4/2025 4:00:02 PM EST |
| 47.00 | 2.25 | 3.90 | 3.08 | % | 0.07 | 0 | 0 | 2.64 | -0.98 | 0.05 | -0.01 | 12/4/2025 4:00:02 PM EST | |||
| 48.00 | 2.40 | 4.95 | 3.68 | 3.87 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 49.00 | 3.40 | 5.95 | 4.68 | % | 0.10 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/4/2025 4:00:02 PM EST | |||
| 50.00 | 4.40 | 6.95 | 5.68 | % | 0.11 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/4/2025 4:00:02 PM EST | |||
| 51.00 | 5.40 | 8.35 | 6.88 | % | 0.13 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 12/4/2025 4:00:02 PM EST | |||
| 52.00 | 6.40 | 8.95 | 7.68 | 7.19 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 53.00 | 7.40 | 9.95 | 8.68 | 8.18 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/4/2025 4:00:02 PM EST |
| 55.00 | 8.90 | 12.40 | 10.65 | % | 0.19 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 12/4/2025 4:00:02 PM EST | |||
| 60.00 | 14.40 | 17.15 | 15.78 | % | 0.26 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 12/4/2025 4:00:02 PM EST |