Explore strikes, OI, IV and strategy data for FCX.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX251107C00025000 | 11/5 11:21 AM | 25.00 | 15.18 | 15 | 16.5 | 0.21 | 1.40% | 4 | 7 | 498.44% | Yes |
| FCX251107C00030000 | 11/4 2:43 PM | 30.00 | 9.38 | 9.5 | 10.7 | 0.00 | 0.00% | 1 | 203 | 333.20% | Yes |
| FCX251107C00031000 | 11/4 10:36 AM | 31.00 | 8.43 | 8.5 | 10.5 | 0.00 | 0.00% | 1 | 201 | 263.28% | Yes |
| FCX251107C00032000 | 11/4 10:36 AM | 32.00 | 7.54 | 7.5 | 9.5 | 0.00 | 0.00% | 1 | 31 | 238.28% | Yes |
| FCX251107C00033000 | 11/3 11:27 AM | 33.00 | 7.69 | 6.5 | 7.95 | 0.00 | 0.00% | 4 | 18 | 120.31% | Yes |
| FCX251107C00034000 | 11/3 1:47 PM | 34.00 | 7.08 | 5.5 | 7 | 0.00 | 0.00% | 2 | 7 | 121.88% | Yes |
| FCX251107C00035000 | 10/27 11:11 AM | 35.00 | 5.78 | 4.6 | 6.5 | 0.00 | 0.00% | 60 | 138 | 173.05% | Yes |
| FCX251107C00036000 | 11/5 11:26 AM | 36.00 | 4.02 | 3.05 | 5.5 | 0.27 | 7.20% | 11 | 72 | 94.53% | Yes |
| FCX251107C00037000 | 11/5 3:56 PM | 37.00 | 3.42 | 2.92 | 4.55 | -1.36 | -28.45% | 1 | 57 | 145.70% | Yes |
| FCX251107C00037500 | 11/3 3:04 PM | 37.50 | 3.25 | 2.05 | 3.95 | 0.00 | 0.00% | 2 | 0 | 103.13% | Yes |
| FCX251107C00038000 | 11/5 9:31 AM | 38.00 | 2.32 | 0.43 | 3 | 0.82 | 54.67% | 22 | 331 | 144.53% | Yes |
| FCX251107C00038500 | 10/30 10:08 AM | 38.50 | 3.20 | 1.32 | 2.35 | 0.00 | 0.00% | 2 | 6 | 56.25% | Yes |
| FCX251107C00039000 | 11/5 3:59 PM | 39.00 | 1.36 | 1.11 | 1.99 | 0.48 | 54.55% | 129 | 357 | 68.75% | Yes |
| FCX251107C00039500 | 11/5 2:13 PM | 39.50 | 1.17 | 0.57 | 2 | 0.62 | 112.73% | 38 | 181 | 75.20% | Yes |
| FCX251107C00040000 | 11/5 3:56 PM | 40.00 | 0.74 | 0.6 | 0.74 | 0.24 | 48.00% | 366 | 1028 | 53.13% | Yes |
| FCX251107C00040500 | 11/5 3:59 PM | 40.50 | 0.42 | 0.45 | 0.5 | 0.21 | 100.00% | 177 | 211 | 51.17% | No |
| FCX251107C00041000 | 11/5 3:45 PM | 41.00 | 0.25 | 0.21 | 0.43 | 0.10 | 66.67% | 279 | 849 | 53.32% | No |
| FCX251107C00041500 | 11/5 3:50 PM | 41.50 | 0.14 | 0.09 | 0.24 | 0.06 | 75.00% | 1079 | 655 | 50.00% | No |
| FCX251107C00042000 | 11/5 3:59 PM | 42.00 | 0.11 | 0.07 | 0.15 | -0.01 | -8.33% | 1601 | 2178 | 53.13% | No |
| FCX251107C00042500 | 11/5 3:56 PM | 42.50 | 0.06 | 0.05 | 0.08 | 0.01 | 20.00% | 73 | 1188 | 54.69% | No |
| FCX251107C00043000 | 11/5 3:58 PM | 43.00 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 261 | 1546 | 57.81% | No |
| FCX251107C00043500 | 11/5 3:43 PM | 43.50 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 700 | 1080 | 58.59% | No |
| FCX251107C00044000 | 11/5 3:56 PM | 44.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 36 | 3566 | 65.63% | No |
| FCX251107C00044500 | 11/5 11:15 AM | 44.50 | 0.02 | 0.01 | 0.04 | 0.01 | 100.00% | 1 | 3378 | 71.88% | No |
| FCX251107C00045000 | 11/5 3:59 PM | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 1827 | 71.88% | No |
| FCX251107C00045500 | 11/5 3:26 PM | 45.50 | 0.01 | 0 | 0.16 | -0.05 | -83.33% | 30 | 57 | 105.47% | No |
| FCX251107C00046000 | 11/5 10:20 AM | 46.00 | 0.03 | 0 | 0.01 | 0.02 | 200.00% | 6 | 1542 | 71.88% | No |
| FCX251107C00046500 | 11/4 11:24 AM | 46.50 | 0.01 | 0 | 0.35 | 0.00 | 0.00% | 21 | 28 | 142.58% | No |
| FCX251107C00047000 | 11/5 9:39 AM | 47.00 | 0.14 | 0 | 0.13 | 0.13 | 1300.00% | 1 | 208 | 121.09% | No |
| FCX251107C00048000 | 11/4 11:12 AM | 48.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 384 | 93.75% | No |
| FCX251107C00049000 | 11/5 2:03 PM | 49.00 | 0.25 | 0 | 0.2 | 0.03 | 13.64% | 1 | 93 | 158.98% | No |
| FCX251107C00050000 | 11/5 2:03 PM | 50.00 | 0.02 | 0 | 0.05 | 0.01 | 100.00% | 2 | 133 | 135.94% | No |
| FCX251107C00052000 | 11/5 10:49 AM | 52.00 | 0.36 | 0 | 0.8 | 0.11 | 44.00% | 1 | 4 | 265.23% | No |
| FCX251107C00053000 | 11/5 10:49 AM | 53.00 | 0.15 | 0 | 0.27 | 0.05 | 50.00% | 1 | 2 | 218.75% | No |
| FCX251107C00055000 | 11/4 3:48 PM | 55.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 6 | 125 | 185.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX251107P00025000 | 11/4 9:55 AM | 25.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 8 | 281.25% | No |
| FCX251107P00028000 | 11/5 2:03 PM | 28.00 | 0.26 | 0 | 0.21 | -0.05 | -16.13% | 1 | 3 | 276.56% | No |
| FCX251107P00029000 | 11/5 2:03 PM | 29.00 | 0.49 | 0 | 0.2 | 0.04 | 8.89% | 1 | 8 | 250.78% | No |
| FCX251107P00030000 | 10/22 1:25 PM | 30.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 50 | 264 | 182.81% | No |
| FCX251107P00031000 | 11/5 12:16 PM | 31.00 | 0.01 | 0 | 0.13 | -0.02 | -66.67% | 1 | 1 | 191.41% | No |
| FCX251107P00032000 | 11/5 12:16 PM | 32.00 | 0.28 | 0 | 0.2 | 0.27 | 2700.00% | 1 | 25 | 185.94% | No |
| FCX251107P00033000 | 11/4 9:33 AM | 33.00 | 0.02 | 0 | 0.31 | 0.00 | 0.00% | 1 | 51 | 182.03% | No |
| FCX251107P00034000 | 11/5 11:55 AM | 34.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 49 | 183 | 153.52% | No |
| FCX251107P00035000 | 11/5 3:46 PM | 35.00 | 0.04 | 0.01 | 0.21 | 0.01 | 33.33% | 1 | 249 | 127.34% | No |
| FCX251107P00035500 | 11/4 3:02 PM | 35.50 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 16 | 28 | 114.45% | No |
| FCX251107P00036000 | 11/3 3:38 PM | 36.00 | 0.02 | 0 | 0.24 | 0.00 | 0.00% | 13 | 642 | 108.98% | No |
| FCX251107P00036500 | 11/4 3:02 PM | 36.50 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 5 | 10 | 87.89% | No |
| FCX251107P00037000 | 11/5 3:59 PM | 37.00 | 0.05 | 0.04 | 0.22 | -0.02 | -28.57% | 55 | 129 | 89.84% | No |
| FCX251107P00037500 | 11/5 3:58 PM | 37.50 | 0.06 | 0.03 | 0.08 | -0.07 | -53.85% | 1131 | 1138 | 63.28% | No |
| FCX251107P00038000 | 11/5 3:58 PM | 38.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 24 | 462 | 62.89% | No |
| FCX251107P00038500 | 11/5 3:58 PM | 38.50 | 0.10 | 0.05 | 0.19 | -0.28 | -73.68% | 38 | 425 | 55.47% | No |
| FCX251107P00039000 | 11/5 3:51 PM | 39.00 | 0.14 | 0.1 | 0.21 | -0.36 | -72.00% | 102 | 869 | 54.88% | No |
| FCX251107P00039500 | 11/5 3:58 PM | 39.50 | 0.30 | 0.06 | 0.54 | -0.47 | -61.04% | 866 | 923 | 50.00% | No |
| FCX251107P00040000 | 11/5 3:54 PM | 40.00 | 0.40 | 0.41 | 0.86 | -0.69 | -63.30% | 535 | 1441 | 62.11% | No |
| FCX251107P00040500 | 11/5 3:11 PM | 40.50 | 0.49 | 0.41 | 0.93 | -1.01 | -67.33% | 37 | 423 | 65.23% | Yes |
| FCX251107P00041000 | 11/5 3:16 PM | 41.00 | 0.78 | 0.91 | 1.98 | -1.13 | -59.16% | 48 | 1856 | 83.40% | Yes |
| FCX251107P00041500 | 11/5 3:37 PM | 41.50 | 1.26 | 1.11 | 1.6 | -0.99 | -44.00% | 22 | 365 | 65.82% | Yes |
| FCX251107P00042000 | 11/5 3:38 PM | 42.00 | 1.70 | 1.55 | 2.83 | -1.07 | -38.63% | 3 | 717 | 87.70% | Yes |
| FCX251107P00042500 | 11/5 10:27 AM | 42.50 | 2.68 | 1.88 | 3.05 | -0.45 | -14.38% | 4 | 255 | 72.66% | Yes |
| FCX251107P00043000 | 11/5 11:46 AM | 43.00 | 2.70 | 2.44 | 4.1 | -1.05 | -28.00% | 23 | 517 | 119.92% | Yes |
| FCX251107P00043500 | 11/5 11:17 AM | 43.50 | 3.54 | 2.75 | 3.7 | -0.63 | -15.11% | 123 | 124 | 123.24% | Yes |
| FCX251107P00044000 | 11/4 3:31 PM | 44.00 | 4.46 | 3.3 | 4.45 | 0.00 | 0.00% | 13 | 177 | 83.59% | Yes |
| FCX251107P00045000 | 11/3 1:25 PM | 45.00 | 4.09 | 4.5 | 5.35 | 0.00 | 0.00% | 2 | 974 | 110.55% | Yes |
| FCX251107P00045500 | 10/30 3:21 PM | 45.50 | 3.78 | 4.7 | 6.05 | 0.00 | 0.00% | 12 | 13 | 106.64% | Yes |
| FCX251107P00046000 | 11/4 9:53 AM | 46.00 | 6.72 | 5.15 | 7.1 | 0.00 | 0.00% | 7 | 78 | 161.52% | Yes |
| FCX251107P00047000 | 10/23 2:45 PM | 47.00 | 5.38 | 6.3 | 7.75 | 0.00 | 0.00% | 0 | 0 | 161.72% | Yes |
| FCX251107P00048000 | 11/5 11:46 AM | 48.00 | 8.06 | 6.55 | 9.1 | 2.76 | 52.08% | 1 | 0 | 120.31% | Yes |
| FCX251107P00050000 | 10/31 1:09 PM | 50.00 | 7.70 | 7.75 | 11.75 | 0.00 | 0.00% | 1 | 0 | 418.56% | Yes |
| FCX251107P00051000 | 10/30 10:45 AM | 51.00 | 9.70 | 9.05 | 12.75 | 0.00 | 0.00% | 0 | 0 | 187.11% | Yes |
