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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX260116C00015000 | 9/30 9:48 AM | 15.00 | 22.70 | 24.05 | 26.65 | 0.00 | 0.00% | 4 | 8 | 117.19% | Yes |
| FCX260116C00020000 | 10/24 10:28 AM | 20.00 | 21.18 | 19.25 | 21.7 | 0.00 | 0.00% | 10 | 397 | 96.88% | Yes |
| FCX260116C00023000 | 10/24 3:00 PM | 23.00 | 18.80 | 16.2 | 18.75 | 0.00 | 0.00% | 8 | 99 | 79.98% | Yes |
| FCX260116C00024000 | 9/25 3:44 PM | 24.00 | 11.78 | 15.8 | 18.9 | 0.00 | 0.00% | 0 | 85 | 110.84% | Yes |
| FCX260116C00025000 | 10/22 10:36 AM | 25.00 | 16.20 | 14.3 | 16.75 | 0.00 | 0.00% | 3 | 247 | 72.56% | Yes |
| FCX260116C00027000 | 9/25 3:21 PM | 27.00 | 9.15 | 12.85 | 16.85 | 0.00 | 0.00% | 0 | 2 | 104.74% | Yes |
| FCX260116C00028000 | 10/30 2:10 PM | 28.00 | 14.10 | 11.75 | 13.3 | 0.00 | 0.00% | 2 | 228 | 58.11% | Yes |
| FCX260116C00029000 | 10/31 11:17 AM | 29.00 | 13.55 | 10.8 | 12.15 | 0.00 | 0.00% | 1 | 4 | 51.37% | Yes |
| FCX260116C00030000 | 11/4 2:47 PM | 30.00 | 9.86 | 10 | 11.2 | 0.00 | 0.00% | 17 | 1510 | 52.05% | Yes |
| FCX260116C00031000 | 10/16 3:35 PM | 31.00 | 11.30 | 9.05 | 10.45 | 0.00 | 0.00% | 6 | 59 | 52.34% | Yes |
| FCX260116C00032000 | 10/31 10:26 AM | 32.00 | 10.31 | 8.15 | 9.55 | 0.00 | 0.00% | 3 | 186 | 50.34% | Yes |
| FCX260116C00033000 | 11/5 11:41 AM | 33.00 | 7.84 | 7.3 | 8.45 | 0.64 | 8.89% | 2 | 1211 | 59.03% | Yes |
| FCX260116C00034000 | 11/4 9:40 AM | 34.00 | 6.58 | 6.5 | 7.6 | 0.00 | 0.00% | 3 | 35 | 56.45% | Yes |
| FCX260116C00035000 | 11/5 3:25 PM | 35.00 | 6.65 | 6.25 | 6.95 | 1.00 | 17.70% | 24 | 2341 | 50.83% | Yes |
| FCX260116C00036000 | 11/5 2:35 PM | 36.00 | 5.95 | 4.7 | 6.05 | -0.14 | -2.30% | 1 | 814 | 52.83% | Yes |
| FCX260116C00037000 | 11/5 11:40 AM | 37.00 | 4.95 | 3.9 | 6.2 | 0.60 | 13.79% | 117 | 6697 | 64.72% | Yes |
| FCX260116C00038000 | 11/5 3:52 PM | 38.00 | 4.36 | 4 | 4.6 | 0.19 | 4.56% | 5 | 3551 | 48.90% | Yes |
| FCX260116C00039000 | 11/5 10:03 AM | 39.00 | 3.54 | 3.65 | 3.75 | 0.37 | 11.67% | 12 | 653 | 44.36% | Yes |
| FCX260116C00040000 | 11/5 3:56 PM | 40.00 | 3.20 | 3.1 | 3.25 | 0.55 | 20.75% | 153 | 19390 | 44.31% | Yes |
| FCX260116C00041000 | 11/5 3:58 PM | 41.00 | 2.70 | 2.68 | 2.73 | 0.46 | 20.54% | 92 | 2251 | 43.29% | No |
| FCX260116C00042000 | 11/5 3:58 PM | 42.00 | 2.26 | 2.26 | 2.3 | 0.36 | 18.95% | 404 | 11359 | 42.82% | No |
| FCX260116C00043000 | 11/5 3:58 PM | 43.00 | 1.90 | 1.88 | 1.93 | 0.36 | 23.38% | 53 | 1807 | 42.53% | No |
| FCX260116C00044000 | 11/5 2:11 PM | 44.00 | 1.65 | 1.56 | 1.67 | 0.37 | 28.91% | 12 | 8642 | 43.21% | No |
| FCX260116C00045000 | 11/5 3:44 PM | 45.00 | 1.35 | 1.28 | 1.36 | 0.28 | 26.17% | 782 | 28966 | 42.51% | No |
| FCX260116C00046000 | 11/5 2:53 PM | 46.00 | 1.12 | 1.05 | 1.13 | 0.20 | 21.74% | 78 | 943 | 42.46% | No |
| FCX260116C00047000 | 11/5 2:12 PM | 47.00 | 0.92 | 0.85 | 0.93 | 0.23 | 33.33% | 73 | 7325 | 42.33% | No |
| FCX260116C00048000 | 11/5 12:13 PM | 48.00 | 0.73 | 0.69 | 0.76 | 0.15 | 25.86% | 10 | 7627 | 42.21% | No |
| FCX260116C00049000 | 11/5 3:06 PM | 49.00 | 0.62 | 0.55 | 0.64 | 0.15 | 31.91% | 88 | 1253 | 42.58% | No |
| FCX260116C00050000 | 11/5 3:54 PM | 50.00 | 0.47 | 0.47 | 0.6 | 0.08 | 20.51% | 453 | 34100 | 44.43% | No |
| FCX260116C00055000 | 11/5 3:50 PM | 55.00 | 0.22 | 0.16 | 0.22 | 0.06 | 37.50% | 128 | 15702 | 44.34% | No |
| FCX260116C00060000 | 11/5 3:40 PM | 60.00 | 0.08 | 0.05 | 0.29 | -0.01 | -11.11% | 2 | 19259 | 50.88% | No |
| FCX260116C00065000 | 11/5 3:40 PM | 65.00 | 0.04 | 0 | 0.22 | -0.09 | -69.23% | 1 | 3766 | 54.59% | No |
| FCX260116C00070000 | 11/5 12:52 PM | 70.00 | 0.03 | 0 | 0.05 | -0.01 | -25.00% | 59 | 1730 | 50.39% | No |
| FCX260116C00075000 | 11/5 12:59 PM | 75.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 11 | 3241 | 55.47% | No |
| FCX260116C00080000 | 11/4 1:19 PM | 80.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 13 | 2182 | 58.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX260116P00015000 | 9/26 12:35 PM | 15.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 5 | 120 | 50.00% | No |
| FCX260116P00020000 | 10/17 3:25 PM | 20.00 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 1 | 4971 | 69.53% | No |
| FCX260116P00023000 | 10/28 9:31 AM | 23.00 | 0.04 | 0 | 0.09 | 0.00 | 0.00% | 1 | 3780 | 58.59% | No |
| FCX260116P00024000 | 10/6 9:37 AM | 24.00 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 4 | 8 | 55.47% | No |
| FCX260116P00025000 | 10/30 3:32 PM | 25.00 | 0.05 | 0.02 | 0.25 | 0.00 | 0.00% | 242 | 6445 | 60.94% | No |
| FCX260116P00026000 | 10/2 2:24 PM | 26.00 | 0.14 | 0 | 0.13 | 0.00 | 0.00% | 3 | 5 | 56.15% | No |
| FCX260116P00027000 | 11/5 9:51 AM | 27.00 | 0.10 | 0 | 0.36 | 0.01 | 11.11% | 5 | 79 | 55.47% | No |
| FCX260116P00028000 | 11/5 9:52 AM | 28.00 | 0.15 | 0.05 | 0.33 | -0.03 | -16.67% | 10 | 3262 | 51.76% | No |
| FCX260116P00029000 | 10/29 11:10 AM | 29.00 | 0.13 | 0.01 | 0.21 | 0.00 | 0.00% | 2 | 37 | 48.73% | No |
| FCX260116P00030000 | 11/5 3:48 PM | 30.00 | 0.21 | 0.13 | 0.36 | -0.07 | -25.00% | 107 | 15660 | 50.93% | No |
| FCX260116P00031000 | 11/5 9:52 AM | 31.00 | 0.34 | 0.1 | 0.36 | -0.04 | -10.53% | 3 | 771 | 46.48% | No |
| FCX260116P00032000 | 11/5 1:43 PM | 32.00 | 0.31 | 0.19 | 0.39 | -0.20 | -39.22% | 3 | 6225 | 43.12% | No |
| FCX260116P00033000 | 11/5 3:18 PM | 33.00 | 0.47 | 0.41 | 0.51 | -0.16 | -25.40% | 270 | 5853 | 42.19% | No |
| FCX260116P00034000 | 11/5 3:28 PM | 34.00 | 0.61 | 0.41 | 0.73 | -0.20 | -24.69% | 4 | 3558 | 42.87% | No |
| FCX260116P00035000 | 11/5 3:07 PM | 35.00 | 0.79 | 0.79 | 0.91 | -0.22 | -21.78% | 977 | 10562 | 41.70% | No |
| FCX260116P00036000 | 11/5 12:22 PM | 36.00 | 1.05 | 1.07 | 1.16 | -0.27 | -20.45% | 27 | 2014 | 41.16% | No |
| FCX260116P00037000 | 11/5 10:15 AM | 37.00 | 1.42 | 1.35 | 1.46 | -0.28 | -16.47% | 34 | 8389 | 40.65% | No |
| FCX260116P00038000 | 11/5 3:30 PM | 38.00 | 1.64 | 1.74 | 1.83 | -0.37 | -18.41% | 66 | 8432 | 40.43% | No |
| FCX260116P00039000 | 11/5 3:54 PM | 39.00 | 2.14 | 2.14 | 2.23 | -0.36 | -14.40% | 12 | 1252 | 39.87% | No |
| FCX260116P00040000 | 11/5 3:50 PM | 40.00 | 2.62 | 2.62 | 2.69 | -0.43 | -14.10% | 347 | 12441 | 39.38% | No |
| FCX260116P00041000 | 11/5 3:33 PM | 41.00 | 3.00 | 3.15 | 3.25 | -0.55 | -15.49% | 42 | 1987 | 39.50% | Yes |
| FCX260116P00042000 | 11/5 3:49 PM | 42.00 | 3.70 | 3.7 | 3.85 | -0.55 | -12.94% | 48 | 4348 | 39.43% | Yes |
| FCX260116P00043000 | 11/5 3:49 PM | 43.00 | 4.31 | 4.3 | 4.5 | -0.61 | -12.40% | 130 | 1349 | 39.33% | Yes |
| FCX260116P00044000 | 11/5 12:06 PM | 44.00 | 5.10 | 4.15 | 5.85 | 0.45 | 9.68% | 22 | 6005 | 49.00% | Yes |
| FCX260116P00045000 | 11/4 12:12 PM | 45.00 | 6.10 | 5.4 | 5.9 | 0.00 | 0.00% | 126 | 9172 | 38.48% | Yes |
| FCX260116P00046000 | 11/5 3:30 PM | 46.00 | 6.30 | 4.55 | 7.6 | -0.95 | -13.10% | 40 | 368 | 53.47% | Yes |
| FCX260116P00047000 | 11/4 1:00 PM | 47.00 | 7.85 | 6.65 | 7.5 | 0.00 | 0.00% | 32 | 2430 | 38.16% | Yes |
| FCX260116P00048000 | 10/24 11:50 AM | 48.00 | 7.30 | 7.8 | 9 | 0.00 | 0.00% | 21 | 302 | 50.66% | Yes |
| FCX260116P00049000 | 11/4 12:43 PM | 49.00 | 9.50 | 8.65 | 9.9 | 0.00 | 0.00% | 21 | 110 | 52.00% | Yes |
| FCX260116P00050000 | 10/29 11:37 AM | 50.00 | 7.65 | 9.55 | 10.75 | 0.00 | 0.00% | 47 | 4409 | 52.10% | Yes |
| FCX260116P00055000 | 10/15 12:53 PM | 55.00 | 13.16 | 13.55 | 15.85 | 0.00 | 0.00% | 8 | 1422 | 67.31% | Yes |
| FCX260116P00060000 | 10/22 11:08 AM | 60.00 | 19.35 | 17.7 | 20.95 | 0.00 | 0.00% | 38 | 8 | 80.81% | Yes |
| FCX260116P00065000 | 9/24 12:38 PM | 65.00 | 25.50 | 21.55 | 24.9 | 0.00 | 0.00% | 1 | 0 | 54.69% | Yes |
| FCX260116P00070000 | 9/16 9:34 AM | 70.00 | 24.40 | 26.75 | 30.75 | 0.00 | 0.00% | 10 | 0 | 94.68% | Yes |
| FCX260116P00075000 | 11/11 12:24 PM | 75.00 | 30.09 | 32.2 | 34.55 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| FCX260116P00080000 | 9/4 9:37 AM | 80.00 | 34.20 | 38.55 | 41.95 | 0.00 | 0.00% | 5 | 0 | 93.12% | Yes |
