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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX260515C00019000 | 9/29 12:11 PM | 19.00 | 19.30 | 21.75 | 25.65 | 0.00 | 0.00% | 1 | 1 | 121.14% | Yes |
| FCX260515C00020000 | 10/9 12:55 PM | 20.00 | 23.08 | 18.85 | 21.9 | 0.00 | 0.00% | 0 | 6 | 54.20% | Yes |
| FCX260515C00025000 | 9/29 2:18 PM | 25.00 | 13.68 | 16.3 | 20 | 0.00 | 0.00% | 21 | 21 | 93.29% | Yes |
| FCX260515C00028000 | 10/27 3:54 PM | 28.00 | 14.23 | 12.5 | 13.9 | 0.00 | 0.00% | 1 | 2 | 60.94% | Yes |
| FCX260515C00029000 | 10/29 10:16 AM | 29.00 | 14.35 | 11.65 | 13 | 0.00 | 0.00% | 1 | 1 | 58.35% | Yes |
| FCX260515C00030000 | 11/4 3:31 PM | 30.00 | 10.80 | 10.85 | 12.3 | 0.00 | 0.00% | 1 | 69 | 58.35% | Yes |
| FCX260515C00031000 | 10/27 11:03 AM | 31.00 | 12.35 | 10.1 | 11.4 | 0.00 | 0.00% | 1 | 87 | 55.54% | Yes |
| FCX260515C00032000 | 10/23 10:53 AM | 32.00 | 11.80 | 9.35 | 10.55 | 0.00 | 0.00% | 43 | 45 | 53.30% | Yes |
| FCX260515C00033000 | 10/29 12:18 PM | 33.00 | 11.30 | 8.65 | 9.85 | 0.00 | 0.00% | 25 | 397 | 52.64% | Yes |
| FCX260515C00034000 | 10/16 11:22 AM | 34.00 | 10.40 | 7.95 | 9.15 | 0.00 | 0.00% | 11 | 43 | 51.73% | Yes |
| FCX260515C00035000 | 11/4 2:43 PM | 35.00 | 7.30 | 7.3 | 8.4 | 0.00 | 0.00% | 5 | 62 | 50.10% | Yes |
| FCX260515C00036000 | 10/29 2:36 PM | 36.00 | 9.15 | 7.15 | 7.8 | 0.00 | 0.00% | 1 | 86 | 49.76% | Yes |
| FCX260515C00037000 | 10/24 10:00 AM | 37.00 | 7.50 | 6.2 | 7.1 | 0.00 | 0.00% | 2 | 86 | 48.22% | Yes |
| FCX260515C00038000 | 11/5 12:35 PM | 38.00 | 6.38 | 4.9 | 7.45 | 0.68 | 11.93% | 4 | 318 | 56.07% | Yes |
| FCX260515C00039000 | 11/4 9:33 AM | 39.00 | 5.30 | 5.2 | 5.95 | 0.00 | 0.00% | 14 | 81 | 46.79% | Yes |
| FCX260515C00040000 | 11/4 2:07 PM | 40.00 | 5.10 | 4.8 | 5.5 | 0.00 | 0.00% | 8 | 353 | 46.83% | Yes |
| FCX260515C00041000 | 11/4 11:40 AM | 41.00 | 4.50 | 4.55 | 5 | 0.00 | 0.00% | 7 | 100 | 46.17% | No |
| FCX260515C00042000 | 11/5 3:55 PM | 42.00 | 4.35 | 2.93 | 4.4 | 0.50 | 12.99% | 10 | 2306 | 44.41% | No |
| FCX260515C00043000 | 11/4 12:57 PM | 43.00 | 3.60 | 3.6 | 4 | 0.00 | 0.00% | 9 | 1120 | 44.15% | No |
| FCX260515C00044000 | 11/5 2:54 PM | 44.00 | 3.60 | 3.3 | 4.5 | 0.50 | 16.13% | 10 | 324 | 51.44% | No |
| FCX260515C00045000 | 11/5 3:44 PM | 45.00 | 3.20 | 3.1 | 3.3 | 0.39 | 13.88% | 75 | 866 | 43.80% | No |
| FCX260515C00046000 | 11/5 11:46 AM | 46.00 | 2.92 | 2.64 | 3.15 | 0.24 | 8.96% | 3 | 610 | 45.07% | No |
| FCX260515C00047000 | 11/5 10:31 AM | 47.00 | 2.53 | 2.38 | 2.83 | 0.07 | 2.85% | 15 | 2683 | 44.62% | No |
| FCX260515C00048000 | 11/5 3:58 PM | 48.00 | 2.32 | 2.3 | 2.37 | 0.11 | 4.98% | 4 | 515 | 42.65% | No |
| FCX260515C00049000 | 11/4 2:58 PM | 49.00 | 1.98 | 2.07 | 2.3 | 0.17 | 9.39% | 3 | 68 | 44.12% | No |
| FCX260515C00050000 | 11/5 11:16 AM | 50.00 | 1.91 | 1.81 | 1.9 | 0.29 | 17.90% | 14 | 3770 | 42.21% | No |
| FCX260515C00055000 | 11/5 3:42 PM | 55.00 | 1.11 | 1.09 | 1.31 | 0.13 | 13.27% | 43 | 462 | 44.41% | No |
| FCX260515C00060000 | 10/31 1:35 PM | 60.00 | 0.85 | 0.4 | 0.89 | 0.00 | 0.00% | 2 | 149 | 45.80% | No |
| FCX260515C00065000 | 11/4 9:32 AM | 65.00 | 0.32 | 0.11 | 0.59 | 0.00 | 0.00% | 14 | 162 | 46.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCX260515P00020000 | 10/27 9:46 AM | 20.00 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 50 | 75 | 56.25% | No |
| FCX260515P00022000 | 10/16 10:46 AM | 22.00 | 0.29 | 0.02 | 0.28 | 0.00 | 0.00% | 2 | 10 | 53.03% | No |
| FCX260515P00023000 | 10/17 1:29 PM | 23.00 | 0.30 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 24 | 55.52% | No |
| FCX260515P00024000 | 9/29 1:25 PM | 24.00 | 0.60 | 0 | 1.32 | 0.00 | 0.00% | 2 | 990 | 57.57% | No |
| FCX260515P00025000 | 11/4 3:42 PM | 25.00 | 0.41 | 0.33 | 0.41 | 0.00 | 0.00% | 6 | 210 | 47.51% | No |
| FCX260515P00026000 | 10/22 9:52 AM | 26.00 | 0.48 | 0.23 | 0.48 | 0.00 | 0.00% | 1 | 176 | 46.14% | No |
| FCX260515P00027000 | 11/5 9:54 AM | 27.00 | 0.60 | 0.5 | 0.74 | 0.02 | 3.45% | 7 | 90 | 48.68% | No |
| FCX260515P00028000 | 10/24 9:33 AM | 28.00 | 0.60 | 0.44 | 0.89 | 0.00 | 0.00% | 10 | 1491 | 48.07% | No |
| FCX260515P00029000 | 10/21 9:47 AM | 29.00 | 0.84 | 0.54 | 1.01 | 0.00 | 0.00% | 91 | 179 | 46.66% | No |
| FCX260515P00030000 | 11/4 12:06 PM | 30.00 | 1.02 | 0.78 | 1.02 | 0.00 | 0.00% | 16 | 2267 | 43.36% | No |
| FCX260515P00031000 | 11/4 10:13 AM | 31.00 | 1.24 | 1.13 | 1.19 | 0.00 | 0.00% | 8 | 1243 | 42.46% | No |
| FCX260515P00032000 | 11/5 3:01 PM | 32.00 | 1.32 | 1.37 | 1.6 | -0.15 | -10.20% | 4 | 151 | 44.36% | No |
| FCX260515P00033000 | 11/5 3:24 PM | 33.00 | 1.53 | 1.58 | 1.66 | -0.21 | -12.07% | 7 | 149 | 41.43% | No |
| FCX260515P00034000 | 11/5 2:58 PM | 34.00 | 1.85 | 1.89 | 1.94 | -0.20 | -9.76% | 7 | 167 | 40.97% | No |
| FCX260515P00035000 | 11/5 2:01 PM | 35.00 | 2.15 | 2.17 | 2.26 | -0.13 | -5.70% | 64 | 5112 | 40.58% | No |
| FCX260515P00036000 | 11/5 3:33 PM | 36.00 | 2.44 | 2.53 | 2.61 | -0.18 | -6.87% | 65 | 617 | 40.19% | No |
| FCX260515P00037000 | 11/5 2:16 PM | 37.00 | 2.86 | 2.9 | 2.99 | -0.24 | -7.74% | 51 | 268 | 39.75% | No |
| FCX260515P00038000 | 11/5 2:37 PM | 38.00 | 3.25 | 3.35 | 3.45 | -0.15 | -4.41% | 96 | 89 | 39.75% | No |
| FCX260515P00039000 | 11/5 3:55 PM | 39.00 | 3.80 | 3.3 | 3.9 | -0.15 | -3.80% | 52 | 167 | 39.33% | No |
| FCX260515P00040000 | 11/5 1:50 PM | 40.00 | 4.20 | 4.2 | 4.35 | -0.20 | -4.55% | 31 | 804 | 38.62% | No |
| FCX260515P00041000 | 11/5 3:55 PM | 41.00 | 4.80 | 4.3 | 4.9 | -0.25 | -4.95% | 33 | 57 | 38.49% | Yes |
| FCX260515P00042000 | 11/5 3:55 PM | 42.00 | 5.35 | 5.25 | 5.45 | -0.30 | -5.31% | 25 | 538 | 38.06% | Yes |
| FCX260515P00043000 | 11/5 3:53 PM | 43.00 | 5.90 | 5.7 | 6.95 | -0.20 | -3.28% | 111 | 772 | 45.56% | Yes |
| FCX260515P00044000 | 11/5 3:33 PM | 44.00 | 6.40 | 6.2 | 7.2 | -0.60 | -8.57% | 36 | 65 | 42.02% | Yes |
| FCX260515P00045000 | 11/5 11:02 AM | 45.00 | 7.20 | 6.75 | 8.55 | 0.70 | 10.77% | 101 | 232 | 47.85% | Yes |
| FCX260515P00046000 | 11/5 11:08 AM | 46.00 | 8.00 | 6.5 | 9.05 | 1.35 | 20.30% | 15 | 9 | 46.06% | Yes |
| FCX260515P00047000 | 11/5 11:02 AM | 47.00 | 8.60 | 7.15 | 10 | 0.85 | 10.97% | 49 | 12 | 48.07% | Yes |
| FCX260515P00048000 | 10/27 11:54 AM | 48.00 | 9.03 | 8.9 | 9.75 | 0.00 | 0.00% | 6 | 12 | 38.75% | Yes |
| FCX260515P00049000 | 10/27 1:03 PM | 49.00 | 9.65 | 9.75 | 10.85 | 0.00 | 0.00% | 0 | 1 | 41.82% | Yes |
| FCX260515P00050000 | 10/23 2:52 PM | 50.00 | 9.55 | 10.4 | 11.25 | 0.00 | 0.00% | 10 | 13 | 37.67% | Yes |
| FCX260515P00055000 | 10/20 12:08 PM | 55.00 | 13.75 | 14.65 | 16.05 | 0.00 | 0.00% | 0 | 1 | 43.85% | Yes |
