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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX251219C00020000 | 10/27 3:13 PM | 20.00 | 21.20 | 18.65 | 21.6 | 0.00 | 0.00% | 5 | 127 | 192.14% | Yes |
| FCX251219C00023000 | 9/25 3:21 PM | 23.00 | 12.56 | 17.3 | 19.85 | 0.00 | 0.00% | 15 | 24 | 160.25% | Yes |
| FCX251219C00024000 | 10/2 10:23 AM | 24.00 | 14.50 | 15.1 | 17.65 | 0.00 | 0.00% | 5 | 26 | 86.72% | Yes |
| FCX251219C00025000 | 10/9 3:21 PM | 25.00 | 18.80 | 14.25 | 16.65 | 0.00 | 0.00% | 10 | 85 | 87.30% | Yes |
| FCX251219C00026000 | 9/9 2:59 PM | 26.00 | 18.30 | 0 | 0 | 0.00 | 0.00% | 22 | 21 | 0.00% | Yes |
| FCX251219C00027000 | 11/4 2:33 PM | 27.00 | 12.78 | 12.35 | 13.5 | 0.00 | 0.00% | 3 | 13 | 78.81% | Yes |
| FCX251219C00028000 | 10/22 10:06 AM | 28.00 | 13.33 | 11.35 | 13.7 | 0.00 | 0.00% | 1 | 58 | 74.41% | Yes |
| FCX251219C00029000 | 10/22 10:06 AM | 29.00 | 12.38 | 10.6 | 11.95 | 0.00 | 0.00% | 1 | 9 | 87.45% | Yes |
| FCX251219C00030000 | 11/4 1:42 PM | 30.00 | 9.83 | 9.65 | 11.1 | 0.00 | 0.00% | 102 | 761 | 54.00% | Yes |
| FCX251219C00031000 | 11/4 1:42 PM | 31.00 | 8.91 | 8.7 | 10.1 | 0.00 | 0.00% | 100 | 616 | 50.59% | Yes |
| FCX251219C00032000 | 10/28 12:55 PM | 32.00 | 10.05 | 7.75 | 9.15 | 0.00 | 0.00% | 1 | 76 | 74.02% | Yes |
| FCX251219C00033000 | 10/29 10:35 AM | 33.00 | 10.00 | 6.95 | 8.25 | 0.00 | 0.00% | 1 | 913 | 70.12% | Yes |
| FCX251219C00034000 | 11/4 10:01 AM | 34.00 | 6.00 | 6.05 | 7.25 | 0.00 | 0.00% | 44 | 217 | 63.33% | Yes |
| FCX251219C00035000 | 11/4 2:26 PM | 35.00 | 5.20 | 5.2 | 6.35 | 0.00 | 0.00% | 31 | 904 | 59.08% | Yes |
| FCX251219C00036000 | 11/4 1:23 PM | 36.00 | 4.80 | 4.55 | 5.7 | 0.00 | 0.00% | 15 | 490 | 60.01% | Yes |
| FCX251219C00037000 | 11/4 2:31 PM | 37.00 | 3.90 | 4 | 4.75 | 0.00 | 0.00% | 15 | 2139 | 53.66% | Yes |
| FCX251219C00038000 | 11/5 10:22 AM | 38.00 | 3.56 | 2.67 | 4.1 | 0.41 | 13.02% | 6 | 2603 | 52.88% | Yes |
| FCX251219C00039000 | 11/5 3:50 PM | 39.00 | 3.15 | 3 | 3.15 | 0.55 | 21.15% | 11 | 746 | 45.61% | Yes |
| FCX251219C00040000 | 11/5 3:43 PM | 40.00 | 2.62 | 2.49 | 2.61 | 0.47 | 21.86% | 123 | 9917 | 45.12% | Yes |
| FCX251219C00041000 | 11/5 3:06 PM | 41.00 | 2.23 | 2.02 | 2.11 | 0.59 | 35.98% | 106 | 3207 | 44.24% | No |
| FCX251219C00042000 | 11/5 3:57 PM | 42.00 | 1.66 | 1.6 | 1.7 | 0.31 | 22.96% | 140 | 4558 | 43.85% | No |
| FCX251219C00043000 | 11/5 3:50 PM | 43.00 | 1.34 | 1.27 | 1.38 | 0.36 | 36.73% | 305 | 3863 | 44.04% | No |
| FCX251219C00044000 | 11/5 3:51 PM | 44.00 | 1.05 | 0.99 | 1.08 | 0.19 | 22.09% | 559 | 3364 | 43.56% | No |
| FCX251219C00045000 | 11/5 3:57 PM | 45.00 | 0.81 | 0.76 | 0.85 | 0.18 | 28.57% | 5656 | 17069 | 43.56% | No |
| FCX251219C00046000 | 11/5 3:34 PM | 46.00 | 0.64 | 0.58 | 0.66 | 0.19 | 42.22% | 20 | 4224 | 43.46% | No |
| FCX251219C00047000 | 11/5 3:56 PM | 47.00 | 0.47 | 0.45 | 0.47 | 0.11 | 30.56% | 1054 | 12408 | 42.29% | No |
| FCX251219C00048000 | 11/5 3:00 PM | 48.00 | 0.38 | 0.31 | 0.48 | 0.10 | 35.71% | 13 | 1691 | 46.24% | No |
| FCX251219C00049000 | 11/5 10:45 AM | 49.00 | 0.26 | 0.09 | 0.54 | 0.04 | 18.18% | 11 | 695 | 51.56% | No |
| FCX251219C00050000 | 11/5 3:57 PM | 50.00 | 0.21 | 0.17 | 0.22 | 0.04 | 23.53% | 5162 | 19988 | 43.26% | No |
| FCX251219C00055000 | 11/5 2:09 PM | 55.00 | 0.06 | 0.05 | 0.21 | 0.00 | 0.00% | 2 | 6458 | 51.17% | No |
| FCX251219C00060000 | 11/5 12:53 PM | 60.00 | 0.02 | 0.01 | 0.05 | 0.01 | 100.00% | 63 | 13217 | 50.00% | No |
| FCX251219C00065000 | 11/3 10:12 AM | 65.00 | 0.09 | 0 | 0.07 | 0.00 | 0.00% | 60 | 1972 | 59.38% | No |
| FCX251219C00070000 | 10/20 11:05 AM | 70.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 1 | 220 | 77.34% | No |
| FCX251219C00075000 | 10/22 10:12 AM | 75.00 | 0.02 | 0 | 0.46 | 0.00 | 0.00% | 1 | 2151 | 97.07% | No |
| FCX251219C00080000 | 10/23 10:14 AM | 80.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 11 | 837 | 73.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX251219P00015000 | 9/25 11:15 AM | 15.00 | 0.01 | 0 | 0.5 | 0.00 | 0.00% | 5 | 16 | 166.80% | No |
| FCX251219P00020000 | 11/5 12:53 PM | 20.00 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 2 | 407 | 86.72% | No |
| FCX251219P00023000 | 11/4 3:29 PM | 23.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 10 | 870 | 72.66% | No |
| FCX251219P00024000 | 9/25 2:22 PM | 24.00 | 0.17 | 0 | 0.26 | 0.00 | 0.00% | 98 | 382 | 83.01% | No |
| FCX251219P00025000 | 11/3 2:23 PM | 25.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 1 | 3499 | 64.06% | No |
| FCX251219P00026000 | 11/5 3:07 PM | 26.00 | 0.04 | 0 | 0.07 | -0.04 | -50.00% | 9 | 2026 | 57.81% | No |
| FCX251219P00027000 | 10/24 10:55 AM | 27.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 4 | 241 | 56.45% | No |
| FCX251219P00028000 | 11/5 3:07 PM | 28.00 | 0.07 | 0.01 | 0.1 | 0.01 | 16.67% | 10 | 1667 | 52.73% | No |
| FCX251219P00029000 | 10/31 11:47 AM | 29.00 | 0.13 | 0 | 0.13 | 0.00 | 0.00% | 2 | 2194 | 56.25% | No |
| FCX251219P00030000 | 11/5 3:43 PM | 30.00 | 0.07 | 0.04 | 0.15 | -0.05 | -41.67% | 20 | 7361 | 52.93% | No |
| FCX251219P00031000 | 11/5 10:08 AM | 31.00 | 0.14 | 0.09 | 0.32 | -0.05 | -26.32% | 3 | 641 | 51.56% | No |
| FCX251219P00032000 | 11/5 10:13 AM | 32.00 | 0.19 | 0.01 | 0.23 | -0.08 | -29.63% | 1 | 1327 | 47.85% | No |
| FCX251219P00033000 | 11/5 12:26 PM | 33.00 | 0.36 | 0.22 | 0.36 | 0.01 | 2.86% | 2 | 2676 | 48.44% | No |
| FCX251219P00034000 | 11/5 1:43 PM | 34.00 | 0.33 | 0.17 | 0.59 | -0.13 | -28.26% | 9 | 1713 | 50.68% | No |
| FCX251219P00035000 | 11/5 3:44 PM | 35.00 | 0.49 | 0.44 | 0.55 | -0.19 | -27.94% | 59 | 8620 | 43.56% | No |
| FCX251219P00036000 | 11/5 2:41 PM | 36.00 | 0.64 | 0.63 | 0.87 | -0.28 | -30.43% | 7 | 7667 | 45.80% | No |
| FCX251219P00037000 | 11/5 12:55 PM | 37.00 | 0.87 | 0.87 | 1 | -0.35 | -28.69% | 24 | 7106 | 42.14% | No |
| FCX251219P00038000 | 11/5 3:41 PM | 38.00 | 1.20 | 1.21 | 1.32 | -0.39 | -24.53% | 17 | 3353 | 41.68% | No |
| FCX251219P00039000 | 11/5 3:43 PM | 39.00 | 1.60 | 1.61 | 1.7 | -0.41 | -20.40% | 120 | 2947 | 41.11% | No |
| FCX251219P00040000 | 11/5 3:45 PM | 40.00 | 2.04 | 2.06 | 2.16 | -0.50 | -19.69% | 248 | 8055 | 40.77% | No |
| FCX251219P00041000 | 11/5 3:58 PM | 41.00 | 2.65 | 2.6 | 2.68 | -0.50 | -15.87% | 94 | 2592 | 40.28% | Yes |
| FCX251219P00042000 | 11/5 12:36 PM | 42.00 | 3.00 | 3.15 | 3.3 | -0.74 | -19.79% | 16 | 2751 | 40.33% | Yes |
| FCX251219P00043000 | 11/5 12:25 PM | 43.00 | 3.65 | 3.75 | 4 | -0.85 | -18.89% | 1 | 1543 | 40.77% | Yes |
| FCX251219P00044000 | 11/5 1:26 PM | 44.00 | 4.40 | 4.2 | 4.7 | -0.71 | -13.89% | 3 | 5542 | 40.04% | Yes |
| FCX251219P00045000 | 11/3 9:39 AM | 45.00 | 5.70 | 5 | 5.6 | 0.90 | 18.75% | 5 | 2609 | 42.63% | Yes |
| FCX251219P00046000 | 10/29 1:21 PM | 46.00 | 4.31 | 5.75 | 6.75 | 0.00 | 0.00% | 2 | 973 | 50.54% | Yes |
| FCX251219P00047000 | 11/3 11:40 AM | 47.00 | 6.73 | 6.6 | 7.2 | 0.00 | 0.00% | 6 | 846 | 40.48% | Yes |
| FCX251219P00048000 | 10/31 11:39 AM | 48.00 | 6.82 | 7.35 | 8.8 | 0.00 | 0.00% | 1 | 109 | 60.16% | Yes |
| FCX251219P00049000 | 10/15 2:18 PM | 49.00 | 7.85 | 8.4 | 9.75 | 0.00 | 0.00% | 30 | 370 | 62.89% | Yes |
| FCX251219P00050000 | 10/28 3:02 PM | 50.00 | 8.89 | 9.3 | 10.7 | 0.00 | 0.00% | 1 | 458 | 65.38% | Yes |
| FCX251219P00055000 | 10/9 9:45 AM | 55.00 | 11.20 | 12.8 | 15.95 | 0.00 | 0.00% | 1 | 82 | 88.72% | Yes |
| FCX251219P00060000 | 10/17 12:17 PM | 60.00 | 18.79 | 18.55 | 21.1 | 0.00 | 0.00% | 36 | 1 | 51.17% | Yes |
| FCX251219P00065000 | 10/22 9:55 AM | 65.00 | 23.89 | 23.55 | 25.95 | 0.00 | 0.00% | 4 | 1 | 116.11% | Yes |
| FCX251219P00070000 | 1/22 1:05 PM | 70.00 | 30.15 | 32.25 | 33.25 | 0.00 | 0.00% | 3 | 0 | 172.51% | Yes |
| FCX251219P00075000 | 4/7 2:55 PM | 75.00 | 45.15 | 35.75 | 38.6 | 0.00 | 0.00% | 5 | 0 | 170.70% | Yes |
| FCX251219P00080000 | 8/22 2:09 PM | 80.00 | 36.85 | 43.85 | 45.35 | 0.00 | 0.00% | 5 | 0 | 233.20% | Yes |
