Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $39.03 as of 5/30/2025 5:23:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.95 | 18.60 | % | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 12.15 | 14.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 26.00 | 12.00 | 14.00 | 12.90 | 0.00 | 0.00% | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 10.40 | 12.30 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 9.45 | 10.60 | 9.68 | 0.00 | 0.00% | 0 | 16 | 2.73 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 8.75 | 9.60 | 9.10 | -0.95 | -9.46% | 2 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 7.95 | 8.60 | 8.10 | -0.82 | -9.20% | 17 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 6.85 | 7.60 | 8.09 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 5.70 | 6.60 | 6.47 | +1.09 | +20.26% | 1 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 5.35 | 6.95 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 5.45 | 5.60 | % | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 33.50 | 4.55 | 6.05 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 34.00 | 3.25 | 4.60 | 4.15 | -0.35 | -7.78% | 2 | 11 | 1.77 | 0.97 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 34.50 | 3.85 | 5.05 | 3.42 | -1.07 | -23.84% | 19 | 18 | 0.57 | 0.95 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 3.55 | 3.75 | 3.50 | -1.35 | -27.84% | 95 | 66 | 0.53 | 0.93 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.50 | 3.00 | 3.20 | 3.05 | -0.65 | -17.57% | 3 | 2 | 0.51 | 0.90 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 2.38 | 2.74 | 2.55 | -0.70 | -21.54% | 193 | 28 | 0.56 | 0.86 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.50 | 2.15 | 2.44 | 2.21 | -0.61 | -21.64% | 57 | 39 | 0.45 | 0.81 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 1.83 | 1.97 | 1.58 | -0.84 | -34.72% | 159 | 226 | 0.46 | 0.75 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 1.36 | 1.59 | 1.55 | -0.40 | -20.52% | 70 | 71 | 0.42 | 0.68 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 1.06 | 1.24 | 1.19 | -0.44 | -27.00% | 235 | 2,174 | 0.41 | 0.60 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.50 | 0.88 | 0.93 | 0.88 | -0.42 | -32.31% | 419 | 299 | 0.42 | 0.51 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 0.60 | 0.70 | 0.68 | -0.34 | -33.34% | 6,596 | 842 | 0.42 | 0.42 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 39.50 | 0.45 | 0.50 | 0.46 | -0.35 | -43.21% | 1,430 | 376 | 0.41 | 0.34 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.31 | 0.36 | 0.33 | -0.26 | -44.07% | 919 | 1,236 | 0.41 | 0.26 | 0.15 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.50 | 0.21 | 0.25 | 0.23 | -0.20 | -46.52% | 328 | 250 | 0.41 | 0.19 | 0.13 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.00 | 0.14 | 0.17 | 0.16 | -0.17 | -51.52% | 2,580 | 4,990 | 0.41 | 0.14 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 41.50 | 0.09 | 0.13 | 0.10 | -0.11 | -52.39% | 250 | 200 | 0.42 | 0.10 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.00 | 0.06 | 0.08 | 0.06 | -0.10 | -62.50% | 23 | 572 | 0.42 | 0.07 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.06 | 0.04 | -0.07 | -63.64% | 6 | 226 | 0.45 | 0.04 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.00 | 0.02 | 0.16 | 0.03 | -0.05 | -62.50% | 3 | 183 | 0.46 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 43.50 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.02 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 44.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 6 | 102 | 0.55 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.91 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.74 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.68 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.83 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.89 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.24 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.26 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 6 | 490 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 1.47 | 0.03 | 0.00 | 0.00% | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 1 | 66 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 1.27 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.24 | 0.02 | -0.01 | -33.34% | 3 | 182 | 0.92 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 1.13 | % | 0 | 0 | 1.51 | -0.01 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.08 | 0.05 | -0.05 | -50.00% | 6 | 149 | 0.62 | -0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 0.07 | 0.06 | -0.03 | -33.34% | 13 | 24 | 0.54 | -0.05 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.06 | 0.10 | 0.09 | -0.01 | -10.00% | 51 | 301 | 0.47 | -0.07 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.50 | 0.10 | 0.14 | 0.12 | -0.03 | -20.00% | 161 | 50 | 0.47 | -0.10 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 0.17 | 0.20 | 0.17 | 0.00 | 0.00% | 99 | 1,580 | 0.47 | -0.14 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 36.50 | 0.24 | 0.29 | 0.25 | 0.00 | 0.00% | 123 | 165 | 0.46 | -0.19 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 0.34 | 0.42 | 0.34 | +0.05 | +17.25% | 172 | 544 | 0.45 | -0.25 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 0.47 | 0.57 | 0.49 | +0.05 | +11.37% | 133 | 81 | 0.44 | -0.32 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 0.45 | 0.71 | 0.68 | +0.08 | +13.34% | 144 | 1,219 | 0.38 | -0.40 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 38.50 | 0.87 | 0.94 | 0.87 | +0.08 | +10.13% | 244 | 121 | 0.42 | -0.49 | 0.18 | -0.07 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 1.13 | 1.20 | 1.13 | +0.19 | +20.22% | 208 | 231 | 0.42 | -0.58 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 39.50 | 1.39 | 1.52 | 1.44 | +0.17 | +13.39% | 1,044 | 113 | 0.40 | -0.66 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 1.60 | 1.87 | 1.80 | +0.17 | +10.43% | 49 | 157 | 0.36 | -0.74 | 0.15 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.50 | 2.11 | 2.39 | % | 0 | 0 | 0.39 | -0.81 | 0.13 | -0.04 | 5/30/2025 4:00:02 PM EST | |||
| 41.00 | 2.33 | 2.84 | 1.95 | 0.00 | 0.00% | 0 | 45 | 0.58 | -0.86 | 0.10 | -0.04 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 41.50 | 3.05 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.90 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 42.00 | 2.61 | 5.35 | 3.10 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.93 | 0.06 | -0.02 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 2.26 | 4.15 | % | 0 | 0 | 1.27 | -0.96 | 0.04 | -0.02 | 5/30/2025 4:00:02 PM EST | |||
| 43.00 | 4.45 | 5.35 | 3.98 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.97 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 43.50 | 3.70 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.98 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 44.00 | 5.45 | 7.35 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 45.00 | 6.45 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 46.00 | 7.15 | 7.95 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 8.05 | 8.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 48.00 | 8.75 | 9.75 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 49.00 | 10.20 | 10.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 50.00 | 11.30 | 11.60 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 16.20 | 16.65 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |