Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

FREEPORT-MCMORAN C & G (FCX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FCX FREEPORT-MCMORAN C & G   0.572 0.497 40.99 -2.20

 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCX 2.97 3.10 3.15 0.00 844 3544  S   38 FCX 0.00 0.01 0.01 0.00 713 10715  S  
FCX 1.97 2.15 2.08 0.00 1466 4222  S   39 FCX 0.00 0.01 0.02 0.00 129 11940  S  
FCX 0.91 1.14 1.12 0.00 2207 9065  S   40 FCX 0.00 0.01 0.01 0.00 4219 16121  S  
FCX 0.06 0.10 0.10 0.00 6546 11993  S   41 FCX 0.04 0.11 0.04 0.00 5836 9854  S  
FCX 0.00 0.01 0.01 0.00 3328 16378  S   42 FCX 0.87 1.04 0.94 0.00 3925 8168  S  
FCX 0.00 0.01 0.01 0.00 4573 14517  S   43 FCX 1.87 2.12 2.00 0.00 4667 4697  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCX 3.45 3.55 3.58 3.14 13 102  W   38 FCX 0.44 0.48 0.47 0.14 409 424  W  
FCX 2.67 2.82 2.59 2.31 229 97  W   39 FCX 0.69 0.71 0.68 0.32 820 693  W  
FCX 2.01 2.13 2.12 1.60 290 835  W   40 FCX 0.99 1.04 1.03 0.61 2061 9849  W  
FCX 1.46 1.56 1.54 1.04 847 531  W   41 FCX 1.41 1.49 1.43 1.05 3628 1090  W  
FCX 1.03 1.09 1.08 0.63 2353 1240  W   42 FCX 1.96 2.06 2.02 1.64 1472 1291  W  
FCX 0.69 0.77 0.75 0.35 911 1736  W   43 FCX 2.63 2.82 2.63 2.36 486 1329  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCX 3.70 3.90 3.86 3.43 5 10  W   38 FCX 0.69 0.91 0.69 0.44 214 157  W  
FCX 2.95 3.10 3.09 2.70 78 21  W   39 FCX 0.95 1.06 1.09 0.71 15 163  W  
FCX 2.34 2.50 2.36 2.06 19 114  W   40 FCX 1.30 1.42 1.30 1.07 97 199  W  
FCX 1.78 1.95 1.92 1.53 393 36  W   41 FCX 1.75 1.94 1.89 1.54 4151 119  W  
FCX 1.34 1.50 1.49 1.10 878 274  W   42 FCX 2.30 2.42 2.35 2.11 385 180  W  
FCX 1.04 1.13 1.09 0.77 1149 208  W   43 FCX 2.90 3.10 3.10 2.77 8 315  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCX 3.95 4.20 7.49 3.71 0 5  W   38 FCX 0.92 1.01 1.01 0.71 8 174  W  
FCX 3.25 3.40 3.90 3.02 2 11  W   39 FCX 1.21 1.35 1.07 1.02 3 50  W  
FCX 2.65 2.94 3.35 2.42 62 79  W   40 FCX 1.59 1.71 1.74 1.42 21 88  W  
FCX 2.14 2.28 2.20 1.90 32 141  W   41 FCX 2.04 2.24 2.18 1.90 9 80  W  
FCX 1.59 1.80 1.66 1.47 246 91  W   42 FCX 2.60 2.72 2.80 2.47 70 42  W  
FCX 1.28 1.44 1.35 1.11 30 61  W   43 FCX 3.20 3.35 2.67 3.11 2 32  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCX 4.20 4.30 4.24 3.96 440 3974  S   38 FCX 1.15 1.21 1.17 0.95 537 3709  S  
FCX 3.50 3.60 3.60 3.31 75 1687  S   39 FCX 1.48 1.55 1.53 1.30 700 2218  S  
FCX 2.92 3.05 3.05 2.72 326 8064  S   40 FCX 1.87 1.95 1.93 1.72 1140 8272  S  
FCX 2.40 2.44 2.45 2.21 688 4836  S   41 FCX 2.33 2.42 2.33 2.21 10296 3463  S  
FCX 1.96 1.98 2.00 1.78 3430 5152  S   42 FCX 2.87 2.97 2.90 2.77 2241 3837  S  
FCX 1.55 1.63 1.60 1.41 744 8998  S   43 FCX 3.45 3.60 3.53 3.40 221 3252  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCX 4.30 4.95 4.70 4.19 3 13  W   38 FCX 1.25 1.39 1.38 1.18 4 35  W  
FCX 3.60 3.85 4.87 3.56 0 1  W   39 FCX 1.61 1.74 1.70 1.54 10 23  W  
FCX 3.10 3.25 3.02 2.99 9 71  W   40 FCX 2.00 2.19 2.16 1.97 16 117  W  
FCX 2.49 2.71 3.35 2.49 14 218  W   41 FCX 2.45 2.61 2.17 2.47 13 26  W  
FCX 2.10 2.24 2.22 2.05 132 226  W   42 FCX 3.05 3.15 3.18 3.03 3 25  W  
FCX 1.60 1.82 1.81 1.67 2 67  W   43 FCX 3.60 3.75 3.39 3.65 6 71  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCX 4.50 4.70 0.00 4.41 0 0  W   38 FCX 1.43 1.57 1.26 1.38 12 13  W  
FCX 3.80 4.05 0.00 3.79 0 0  W   39 FCX 1.70 2.01 2.05 1.76 3 25  W  
FCX 3.30 3.50 3.52 3.23 1 4  W   40 FCX 2.20 2.33 2.32 2.20 11 21  W  
FCX 2.79 2.95 2.85 2.74 22 50  W   41 FCX 2.67 2.93 2.74 2.70 1 7  W  
FCX 2.28 2.48 2.57 2.30 2 5  W   42 FCX 3.25 3.40 2.85 3.26 2 6  W  
FCX 1.92 2.07 2.02 1.91 7 14  W   43 FCX 3.80 3.95 2.21 3.88 0 36  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FCX 4.85 5.00 4.92 4.80 33 5747  S   38 FCX 1.85 1.91 1.75 1.74 60 1641  S  
FCX 4.25 4.35 4.52 4.21 28 562  S   39 FCX 2.15 2.25 2.21 2.15 281 1297  S  
FCX 3.70 3.80 3.75 3.67 288 18545  S   40 FCX 2.66 2.71 2.61 2.61 774 2020  S  
FCX 3.15 3.20 3.20 3.18 298 4924  S   41 FCX 3.10 3.20 3.15 3.12 250 1818  S  
FCX 2.72 2.79 2.79 2.74 316 3109  S   42 FCX 3.65 3.75 3.15 3.68 94 873  S  
FCX 2.31 2.37 2.39 2.35 808 2908  S   43 FCX 4.25 4.30 4.27 4.28 145 441  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.