Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $41.27 as of 10/20/2025 7:51:40 AM 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 | 15.10 | 18.45 | 16.78 | 17.66 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:58 PM EST |
| 28.00 | 14.05 | 15.10 | 14.58 | 13.86 | +1.08 | +8.46% | 0.52 | 1 | 20 | 3.68 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 29.00 | 12.65 | 13.45 | 13.05 | 12.97 | % | 0.45 | 1 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST | |
| 30.00 | 11.90 | 12.60 | 12.25 | 10.94 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 31.00 | 11.00 | 11.25 | 11.13 | 11.81 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:58 PM EST |
| 32.00 | 9.65 | 10.40 | 10.03 | 9.95 | -0.42 | -4.05% | 0.31 | 2 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 33.00 | 8.90 | 9.40 | 9.15 | 9.05 | +0.10 | +1.12% | 0.28 | 2 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 34.00 | 8.05 | 9.05 | 8.55 | 8.03 | +1.20 | +17.57% | 0.25 | 2 | 13 | 2.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 34.50 | 6.65 | 7.95 | 7.30 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 3:59:58 PM EST |
| 35.00 | 6.60 | 8.25 | 7.43 | 7.15 | +0.75 | +11.72% | 0.21 | 15 | 81 | 2.25 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 35.50 | 6.15 | 7.05 | 6.60 | 6.30 | -0.80 | -11.27% | 0.19 | 1 | 14 | 1.49 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 36.00 | 5.80 | 7.20 | 6.50 | 5.90 | +0.55 | +10.28% | 0.18 | 4 | 384 | 2.00 | 0.99 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 36.50 | 5.50 | 6.05 | 5.78 | 6.27 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.31 | 0.98 | 0.01 | -0.02 | 10/15/2025 | 10/20/2025 3:59:58 PM EST |
| 37.00 | 5.10 | 6.10 | 5.60 | 5.16 | +0.29 | +5.96% | 0.15 | 10 | 227 | 1.71 | 0.96 | 0.03 | -0.04 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 37.50 | 4.60 | 5.55 | 5.08 | 5.26 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.56 | 0.95 | 0.04 | -0.05 | 10/15/2025 | 10/20/2025 3:59:58 PM EST |
| 38.00 | 4.20 | 4.35 | 4.28 | 4.20 | +0.66 | +18.65% | 0.11 | 25 | 2,443 | 0.78 | 0.93 | 0.04 | -0.06 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 38.50 | 3.05 | 3.95 | 3.50 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.87 | 0.91 | 0.06 | -0.07 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 39.00 | 3.20 | 3.50 | 3.35 | 3.24 | +0.59 | +22.27% | 0.09 | 4 | 440 | 0.61 | 0.88 | 0.07 | -0.08 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 39.50 | 2.53 | 2.99 | 2.76 | 2.76 | +0.41 | +17.45% | 0.07 | 3 | 134 | 0.73 | 0.85 | 0.09 | -0.09 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 40.00 | 2.30 | 2.55 | 2.43 | 2.40 | +0.52 | +27.66% | 0.06 | 124 | 2,517 | 0.52 | 0.80 | 0.10 | -0.10 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 40.50 | 2.03 | 2.25 | 2.14 | 2.04 | +0.52 | +34.22% | 0.05 | 23 | 257 | 0.63 | 0.75 | 0.12 | -0.12 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 41.00 | 1.71 | 1.93 | 1.82 | 1.73 | +0.45 | +35.16% | 0.04 | 272 | 815 | 0.65 | 0.69 | 0.13 | -0.13 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 41.50 | 1.35 | 1.51 | 1.43 | 1.26 | +0.21 | +20.00% | 0.03 | 280 | 411 | 0.60 | 0.62 | 0.15 | -0.13 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 42.00 | 1.06 | 1.15 | 1.11 | 1.06 | +0.29 | +37.67% | 0.03 | 1,474 | 1,181 | 0.57 | 0.54 | 0.15 | -0.13 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 42.50 | 0.81 | 0.88 | 0.85 | 0.85 | +0.26 | +44.07% | 0.02 | 872 | 1,652 | 0.56 | 0.47 | 0.16 | -0.13 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 43.00 | 0.61 | 0.66 | 0.64 | 0.65 | +0.19 | +41.31% | 0.01 | 1,064 | 4,269 | 0.55 | 0.39 | 0.15 | -0.12 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 43.50 | 0.45 | 0.49 | 0.47 | 0.47 | +0.14 | +42.43% | 0.01 | 786 | 1,503 | 0.55 | 0.31 | 0.14 | -0.11 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 44.00 | 0.32 | 0.35 | 0.34 | 0.33 | +0.07 | +26.93% | 0.01 | 1,784 | 5,938 | 0.55 | 0.25 | 0.13 | -0.10 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 44.50 | 0.22 | 0.25 | 0.24 | 0.24 | +0.05 | +26.32% | 0.01 | 1,216 | 1,844 | 0.55 | 0.19 | 0.11 | -0.08 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 45.00 | 0.16 | 0.17 | 0.17 | 0.15 | +0.02 | +15.39% | 0.00 | 1,765 | 3,149 | 0.55 | 0.14 | 0.09 | -0.07 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 45.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 210 | 553 | 0.55 | 0.10 | 0.07 | -0.06 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 46.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 699 | 3,692 | 0.57 | 0.08 | 0.06 | -0.04 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 42 | 932 | 0.61 | 0.04 | 0.03 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 591 | 0.70 | 0.02 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 429 | 0.65 | 0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.13 | -76.48% | 0.00 | 4 | 153 | 0.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 246 | 0.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.38 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.41 | 0.21 | 0.16 | -0.09 | -36.00% | 0.00 | 1 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.12 | +0.08 | +200.00% | 0.00 | 23 | 69 | 2.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 659 | 1.31 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.17 | -0.11 | -39.29% | 0.00 | 1 | 162 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 491 | 1.08 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 525 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.38 | 0.19 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 958 | 1.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 77 | 765 | 0.80 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | -0.01 | 0.01 | -0.01 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 36.00 | 0.02 | 0.24 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 348 | 0.96 | -0.01 | 0.01 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | -0.02 | 0.01 | -0.02 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 37.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 34 | 681 | 0.69 | -0.04 | 0.03 | -0.04 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 37.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 189 | 222 | 0.65 | -0.05 | 0.04 | -0.05 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 38.00 | 0.08 | 0.14 | 0.11 | 0.08 | -0.09 | -52.95% | 0.00 | 103 | 821 | 0.71 | -0.07 | 0.04 | -0.06 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 38.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.14 | -53.85% | 0.00 | 35 | 625 | 0.67 | -0.09 | 0.06 | -0.07 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 39.00 | 0.13 | 0.24 | 0.19 | 0.16 | -0.20 | -55.56% | 0.00 | 83 | 2,665 | 0.66 | -0.12 | 0.07 | -0.08 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 39.50 | 0.20 | 0.24 | 0.22 | 0.24 | -0.21 | -46.67% | 0.01 | 92 | 318 | 0.63 | -0.15 | 0.09 | -0.09 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 40.00 | 0.27 | 0.33 | 0.30 | 0.29 | -0.35 | -54.69% | 0.01 | 477 | 1,884 | 0.61 | -0.20 | 0.10 | -0.10 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 40.50 | 0.37 | 0.47 | 0.42 | 0.43 | -0.40 | -48.20% | 0.01 | 90 | 1,066 | 0.61 | -0.25 | 0.12 | -0.12 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 41.00 | 0.50 | 0.60 | 0.55 | 0.58 | -0.48 | -45.29% | 0.01 | 277 | 422 | 0.60 | -0.31 | 0.13 | -0.13 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 41.50 | 0.68 | 0.89 | 0.79 | 0.75 | -0.49 | -39.52% | 0.02 | 171 | 398 | 0.63 | -0.38 | 0.15 | -0.13 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 42.00 | 0.89 | 0.93 | 0.91 | 0.93 | -0.60 | -39.22% | 0.02 | 576 | 435 | 0.57 | -0.46 | 0.15 | -0.13 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 42.50 | 1.12 | 1.31 | 1.22 | 1.30 | -0.58 | -30.86% | 0.03 | 71 | 427 | 0.60 | -0.53 | 0.16 | -0.13 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 43.00 | 1.38 | 1.59 | 1.49 | 1.50 | -0.80 | -34.79% | 0.03 | 155 | 1,801 | 0.58 | -0.61 | 0.15 | -0.12 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 43.50 | 1.70 | 2.06 | 1.88 | 1.97 | -0.69 | -25.94% | 0.04 | 2 | 231 | 0.62 | -0.69 | 0.14 | -0.11 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 44.00 | 2.10 | 2.27 | 2.19 | 2.21 | -0.75 | -25.34% | 0.05 | 9 | 1,558 | 0.58 | -0.75 | 0.13 | -0.10 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 44.50 | 2.38 | 2.88 | 2.63 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.77 | -0.81 | 0.11 | -0.08 | 10/17/2025 | 10/20/2025 3:59:58 PM EST |
| 45.00 | 2.91 | 3.15 | 3.03 | 3.10 | -0.81 | -20.72% | 0.07 | 6 | 1,006 | 0.58 | -0.86 | 0.09 | -0.07 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 45.50 | 2.31 | 4.05 | 3.18 | 4.08 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.09 | -0.90 | 0.07 | -0.06 | 10/16/2025 | 10/20/2025 3:59:58 PM EST |
| 46.00 | 3.80 | 4.05 | 3.93 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.71 | -0.92 | 0.06 | -0.04 | 10/14/2025 | 10/20/2025 3:59:58 PM EST |
| 47.00 | 4.45 | 5.55 | 5.00 | 5.50 | +1.01 | +22.50% | 0.11 | 1 | 13 | 1.28 | -0.96 | 0.03 | -0.02 | 10/20/2025 | 10/20/2025 3:59:58 PM EST |
| 48.00 | 5.55 | 6.25 | 5.90 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.16 | -0.98 | 0.02 | -0.01 | 10/9/2025 | 10/20/2025 3:59:58 PM EST |
| 49.00 | 6.65 | 7.75 | 7.20 | % | 0.15 | 0 | 0 | 1.70 | -0.99 | 0.01 | -0.01 | 10/20/2025 3:59:58 PM EST | |||
| 50.00 | 7.55 | 8.95 | 8.25 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:58 PM EST |
| 51.00 | 8.55 | 10.00 | 9.28 | % | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:58 PM EST | |||
| 52.00 | 9.70 | 11.00 | 10.35 | % | 0.20 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:58 PM EST | |||
| 53.00 | 10.25 | 12.15 | 11.20 | 12.05 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.50 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:58 PM EST |
| 54.00 | 11.25 | 13.10 | 12.18 | % | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:58 PM EST | |||
| 55.00 | 12.40 | 14.05 | 13.23 | % | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:58 PM EST | |||
| 56.00 | 13.40 | 15.15 | 14.28 | % | 0.26 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:58 PM EST | |||
| 60.00 | 17.25 | 19.10 | 18.18 | % | 0.30 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:58 PM EST |