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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX260220C00020000 | 9/29 10:26 AM | 20.00 | 18.00 | 20.55 | 24.55 | 0.00 | 0.00% | 5 | 11 | 149.27% | Yes |
| FCX260220C00021000 | 10/10 3:29 PM | 21.00 | 20.00 | 18.05 | 20.75 | 0.00 | 0.00% | 0 | 2 | 69.82% | Yes |
| FCX260220C00030000 | 10/21 3:30 PM | 30.00 | 11.65 | 10.2 | 11.5 | 0.00 | 0.00% | 1 | 111 | 63.35% | Yes |
| FCX260220C00031000 | 9/26 3:05 PM | 31.00 | 6.80 | 0 | 0 | 0.00 | 0.00% | 100 | 113 | 0.00% | Yes |
| FCX260220C00032000 | 10/13 1:58 PM | 32.00 | 11.93 | 8.5 | 9.7 | 0.00 | 0.00% | 80 | 143 | 57.37% | Yes |
| FCX260220C00033000 | 10/9 9:42 AM | 33.00 | 12.70 | 7.5 | 8.9 | 0.00 | 0.00% | 5 | 20 | 55.81% | Yes |
| FCX260220C00034000 | 10/22 12:09 PM | 34.00 | 7.95 | 6.9 | 8.15 | 0.00 | 0.00% | 20 | 29 | 54.71% | Yes |
| FCX260220C00035000 | 11/4 9:32 AM | 35.00 | 6.15 | 6.2 | 7.3 | 0.00 | 0.00% | 1 | 628 | 51.83% | Yes |
| FCX260220C00036000 | 10/29 12:05 PM | 36.00 | 8.90 | 5.45 | 6.75 | 0.00 | 0.00% | 19 | 403 | 52.73% | Yes |
| FCX260220C00037000 | 10/29 11:44 AM | 37.00 | 7.95 | 4.95 | 5.9 | 0.00 | 0.00% | 8 | 298 | 49.29% | Yes |
| FCX260220C00038000 | 11/4 9:59 AM | 38.00 | 4.68 | 4.5 | 5.25 | 0.00 | 0.00% | 1 | 341 | 48.07% | Yes |
| FCX260220C00039000 | 11/5 10:30 AM | 39.00 | 4.25 | 4.25 | 5.3 | 0.20 | 4.94% | 7 | 701 | 54.79% | Yes |
| FCX260220C00040000 | 11/5 3:34 PM | 40.00 | 4.00 | 3.8 | 3.95 | 0.60 | 17.65% | 101 | 763 | 44.48% | Yes |
| FCX260220C00041000 | 11/5 11:08 AM | 41.00 | 3.35 | 3.3 | 4.1 | 0.42 | 14.33% | 6 | 862 | 51.29% | No |
| FCX260220C00042000 | 11/5 3:33 PM | 42.00 | 3.09 | 2.9 | 3.2 | 0.58 | 23.11% | 30 | 983 | 45.53% | No |
| FCX260220C00043000 | 11/5 2:09 PM | 43.00 | 2.71 | 2.53 | 2.67 | 0.40 | 17.32% | 21 | 813 | 43.60% | No |
| FCX260220C00044000 | 11/5 12:53 PM | 44.00 | 2.38 | 2.2 | 2.34 | 0.45 | 23.32% | 5 | 438 | 43.56% | No |
| FCX260220C00045000 | 11/5 3:16 PM | 45.00 | 2.07 | 1.9 | 2.05 | 0.42 | 25.45% | 26 | 3620 | 43.58% | No |
| FCX260220C00046000 | 11/5 2:19 PM | 46.00 | 1.77 | 1.63 | 1.81 | 0.23 | 14.94% | 8 | 722 | 43.82% | No |
| FCX260220C00047000 | 11/5 3:01 PM | 47.00 | 1.52 | 1.4 | 1.58 | 0.32 | 26.67% | 34 | 595 | 43.87% | No |
| FCX260220C00048000 | 11/5 10:45 AM | 48.00 | 1.18 | 1.2 | 1.36 | 0.17 | 16.83% | 24 | 1304 | 43.68% | No |
| FCX260220C00049000 | 11/5 10:53 AM | 49.00 | 1.00 | 1.02 | 1.19 | 0.12 | 13.64% | 12 | 174 | 43.85% | No |
| FCX260220C00050000 | 11/5 3:59 PM | 50.00 | 0.92 | 0.87 | 1 | 0.14 | 17.95% | 68 | 4892 | 43.36% | No |
| FCX260220C00055000 | 10/31 3:58 PM | 55.00 | 0.65 | 0.31 | 0.66 | 0.00 | 0.00% | 20 | 1227 | 47.71% | No |
| FCX260220C00060000 | 11/5 11:54 AM | 60.00 | 0.20 | 0.01 | 0.4 | 0.02 | 11.11% | 7 | 4424 | 49.81% | No |
| FCX260220C00065000 | 11/4 11:39 AM | 65.00 | 0.10 | 0 | 0.17 | 0.00 | 0.00% | 5 | 234 | 48.14% | No |
| FCX260220C00070000 | 10/30 3:48 PM | 70.00 | 0.13 | 0 | 0.13 | 0.00 | 0.00% | 1 | 148 | 51.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX260220P00020000 | 10/10 9:42 AM | 20.00 | 0.04 | 0 | 0.25 | 0.00 | 0.00% | 0 | 41 | 68.95% | No |
| FCX260220P00025000 | 10/30 12:32 PM | 25.00 | 0.12 | 0 | 0.19 | 0.00 | 0.00% | 4 | 46 | 53.32% | No |
| FCX260220P00026000 | 10/15 9:50 AM | 26.00 | 0.22 | 0.01 | 0.36 | 0.00 | 0.00% | 0 | 1 | 57.32% | No |
| FCX260220P00027000 | 10/27 11:23 AM | 27.00 | 0.26 | 0.03 | 0.21 | 0.00 | 0.00% | 2 | 21 | 46.97% | No |
| FCX260220P00028000 | 10/30 2:27 PM | 28.00 | 0.17 | 0.07 | 0.46 | 0.00 | 0.00% | 4 | 116 | 52.64% | No |
| FCX260220P00029000 | 11/3 11:56 AM | 29.00 | 0.38 | 0.13 | 0.36 | 0.00 | 0.00% | 4 | 140 | 45.51% | No |
| FCX260220P00030000 | 11/4 2:58 PM | 30.00 | 0.55 | 0.21 | 0.63 | 0.00 | 0.00% | 5 | 1300 | 49.17% | No |
| FCX260220P00031000 | 11/4 11:03 AM | 31.00 | 0.62 | 0.32 | 0.74 | 0.00 | 0.00% | 45 | 255 | 47.61% | No |
| FCX260220P00032000 | 10/31 12:27 PM | 32.00 | 0.61 | 0.48 | 0.9 | 0.00 | 0.00% | 18 | 933 | 46.68% | No |
| FCX260220P00033000 | 11/4 2:43 PM | 33.00 | 1.01 | 0.77 | 0.88 | 0.00 | 0.00% | 6 | 139 | 42.07% | No |
| FCX260220P00034000 | 11/5 3:44 PM | 34.00 | 1.05 | 0.98 | 1.09 | -0.12 | -10.26% | 30 | 1088 | 41.46% | No |
| FCX260220P00035000 | 11/5 11:07 AM | 35.00 | 1.35 | 1.21 | 1.35 | -0.15 | -10.00% | 2000 | 1630 | 41.11% | No |
| FCX260220P00036000 | 11/5 11:38 AM | 36.00 | 1.62 | 1.49 | 1.65 | -0.23 | -12.43% | 1 | 1660 | 40.72% | No |
| FCX260220P00037000 | 11/5 12:07 PM | 37.00 | 1.90 | 1.82 | 1.99 | -0.36 | -15.93% | 25 | 744 | 40.33% | No |
| FCX260220P00038000 | 11/4 1:32 PM | 38.00 | 2.64 | 2.21 | 2.38 | 0.00 | 0.00% | 156 | 1877 | 39.99% | No |
| FCX260220P00039000 | 11/5 11:18 AM | 39.00 | 2.75 | 2.67 | 2.79 | -0.40 | -12.70% | 38 | 2647 | 39.36% | No |
| FCX260220P00040000 | 11/5 11:10 AM | 40.00 | 3.25 | 3.15 | 3.3 | -0.36 | -9.97% | 4 | 4321 | 39.38% | No |
| FCX260220P00041000 | 11/5 11:11 AM | 41.00 | 3.75 | 2.91 | 3.85 | -0.35 | -8.54% | 19 | 867 | 39.31% | Yes |
| FCX260220P00042000 | 11/5 11:38 AM | 42.00 | 4.30 | 4.25 | 4.4 | -0.50 | -10.42% | 15 | 559 | 38.72% | Yes |
| FCX260220P00043000 | 11/5 10:31 AM | 43.00 | 5.05 | 4.25 | 5.05 | -0.40 | -7.34% | 29 | 571 | 38.79% | Yes |
| FCX260220P00044000 | 11/5 3:52 PM | 44.00 | 5.55 | 5.1 | 5.7 | -0.65 | -10.48% | 120 | 212 | 38.38% | Yes |
| FCX260220P00045000 | 10/31 10:34 AM | 45.00 | 5.50 | 5.95 | 6.9 | 0.00 | 0.00% | 30 | 328 | 44.31% | Yes |
| FCX260220P00046000 | 11/4 9:32 AM | 46.00 | 7.40 | 6.5 | 7.7 | 0.00 | 0.00% | 3 | 174 | 45.12% | Yes |
| FCX260220P00047000 | 10/27 1:38 PM | 47.00 | 7.25 | 7.3 | 8.5 | 0.00 | 0.00% | 2 | 152 | 45.61% | Yes |
| FCX260220P00048000 | 10/27 10:29 AM | 48.00 | 8.15 | 8.2 | 9.6 | 0.00 | 0.00% | 1 | 273 | 49.81% | Yes |
| FCX260220P00049000 | 9/15 11:39 AM | 49.00 | 6.35 | 7.9 | 8.7 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| FCX260220P00050000 | 10/31 1:09 PM | 50.00 | 9.18 | 9.85 | 10.85 | 0.00 | 0.00% | 1 | 193 | 44.34% | Yes |
| FCX260220P00055000 | 10/10 2:37 PM | 55.00 | 13.52 | 14.4 | 15.75 | 0.00 | 0.00% | 1 | 538 | 53.47% | Yes |
| FCX260220P00060000 | 10/13 11:07 AM | 60.00 | 17.80 | 17.75 | 21.55 | 0.00 | 0.00% | 1 | 0 | 76.17% | Yes |
| FCX260220P00065000 | 9/18 9:57 AM | 65.00 | 20.05 | 21.7 | 25.75 | 0.00 | 0.00% | 0 | 0 | 70.56% | Yes |
| FCX260220P00070000 | 10/8 10:27 AM | 70.00 | 27.20 | 27.75 | 31.55 | 0.00 | 0.00% | 0 | 0 | 92.51% | Yes |
