Options Chain for FREEPORT-MCMORAN INC CL B (FCX) - $49.40 as of 4/26/2024 3:13:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.00 | 32.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 23.70 | 27.85 | 22.36 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 20.75 | 21.70 | 19.23 | 0.00 | 0.00% | 0 | 24 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 18.60 | 21.20 | 14.70 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.99 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 17.85 | 19.65 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 33.00 | 16.05 | 19.20 | 13.35 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.98 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 16.70 | 18.85 | 16.69 | 0.00 | 0.00% | 0 | 23 | 0.96 | 0.98 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 14.70 | 17.20 | 12.62 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.97 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 12.90 | 16.75 | 10.65 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.01 | -0.01 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 13.40 | 15.35 | 10.77 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.96 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 11.05 | 14.85 | 10.90 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.95 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 11.50 | 14.00 | 12.25 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.94 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 10.00 | 12.90 | 8.65 | 0.00 | 0.00% | 0 | 139 | 0.53 | 0.93 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 8.70 | 11.35 | 9.62 | 0.00 | 0.00% | 0 | 33 | 0.46 | 0.91 | 0.02 | -0.01 | 4/5/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 8.00 | 10.90 | 8.58 | 0.00 | 0.00% | 0 | 64 | 0.50 | 0.90 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 7.70 | 9.40 | 7.24 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.87 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 7.70 | 8.30 | 7.86 | +1.71 | +27.81% | 11 | 178 | 0.39 | 0.84 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 6.95 | 7.40 | 7.19 | +1.51 | +26.59% | 11 | 516 | 0.38 | 0.81 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 5.30 | 6.40 | 6.10 | +1.56 | +34.37% | 1 | 638 | 0.37 | 0.77 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 5.55 | 5.65 | 5.65 | +0.86 | +17.96% | 3 | 698 | 0.35 | 0.72 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 48.00 | 4.90 | 5.35 | 4.96 | +0.71 | +16.71% | 29 | 1,411 | 0.37 | 0.68 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 49.00 | 4.30 | 4.45 | 4.40 | +0.70 | +18.92% | 412 | 783 | 0.34 | 0.63 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 3.80 | 3.90 | 3.77 | +0.58 | +18.19% | 5,370 | 15,428 | 0.35 | 0.58 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 1.82 | 1.87 | 1.82 | +0.32 | +21.34% | 565 | 4,699 | 0.34 | 0.36 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 0.78 | 0.82 | 0.79 | +0.24 | +43.64% | 38 | 8,880 | 0.35 | 0.19 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 0.32 | 0.35 | 0.29 | +0.05 | +20.84% | 3 | 451 | 0.35 | 0.09 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 70.00 | 0.06 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 1,825 | 0.37 | 0.04 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 75.00 | 0.02 | 0.23 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | 0.00 | 4/26/2024 3:59:51 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 | 0.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.19 | 0.23 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 0.01 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.01 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.45 | -0.02 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 34.00 | 0.01 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.02 | 0.27 | 0.10 | -0.09 | -47.37% | 3 | 38 | 0.42 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 0.04 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.03 | 0.01 | -0.01 | 4/3/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 0.05 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 1,209 | 0.40 | -0.04 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 38.00 | 0.09 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 1,057 | 0.36 | -0.05 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 39.00 | 0.11 | 0.25 | 0.21 | -0.13 | -38.24% | 40 | 21 | 0.36 | -0.06 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 0.26 | 0.29 | 0.30 | -0.27 | -47.37% | 811 | 197 | 0.36 | -0.07 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 41.00 | 0.33 | 0.38 | 0.37 | -0.22 | -37.29% | 6 | 156 | 0.35 | -0.09 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 42.00 | 0.46 | 1.05 | 0.51 | -0.26 | -33.77% | 3 | 3,094 | 0.40 | -0.10 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 43.00 | 0.41 | 0.84 | 0.67 | -0.07 | -9.46% | 2 | 2,492 | 0.32 | -0.13 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 44.00 | 0.79 | 0.83 | 0.78 | -0.24 | -23.53% | 27 | 239 | 0.35 | -0.16 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 1.01 | 1.08 | 1.07 | -0.15 | -12.30% | 924 | 2,482 | 0.34 | -0.19 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 46.00 | 1.28 | 1.33 | 1.30 | -0.28 | -17.73% | 4 | 747 | 0.35 | -0.23 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 47.00 | 1.56 | 1.65 | 1.50 | -0.36 | -19.36% | 10 | 3,515 | 0.34 | -0.28 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 48.00 | 1.91 | 2.00 | 1.91 | -0.37 | -16.23% | 21 | 973 | 0.34 | -0.32 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 49.00 | 2.34 | 2.42 | 2.41 | -0.37 | -13.31% | 30 | 241 | 0.35 | -0.37 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 2.77 | 2.88 | 2.84 | -0.51 | -15.23% | 129 | 771 | 0.34 | -0.42 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 5.60 | 5.90 | 5.85 | -1.91 | -24.62% | 1 | 160 | 0.32 | -0.64 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 60.00 | 9.40 | 10.25 | 9.40 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.81 | 0.03 | -0.01 | 4/9/2024 | 4/26/2024 3:59:51 PM EST |
| 65.00 | 12.65 | 16.35 | % | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 17.75 | 21.00 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 22.60 | 24.70 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |