Options Chain for FIRSTENERGY CORP COM (FE) - $43.56 as of 8/29/2025 3:23:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.80 | 20.00 | 18.40 | % | 0.74 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 12.00 | 15.00 | 13.50 | % | 0.45 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 32.00 | 9.80 | 13.80 | 11.80 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 33.00 | 9.90 | 11.60 | 10.75 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 34.00 | 9.60 | 10.10 | 9.85 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.51 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/29/2025 3:59:51 PM EST |
| 35.00 | 8.50 | 9.10 | 8.80 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.46 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 8/29/2025 3:59:51 PM EST |
| 36.00 | 7.70 | 8.20 | 7.95 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.45 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 8/29/2025 3:59:51 PM EST |
| 37.00 | 6.70 | 7.30 | 7.00 | 6.79 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.43 | 0.99 | 0.01 | -0.01 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 38.00 | 5.60 | 6.40 | 6.00 | 6.06 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.41 | 0.97 | 0.02 | -0.01 | 5/6/2025 | 8/29/2025 3:59:51 PM EST |
| 39.00 | 4.70 | 5.00 | 4.85 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.31 | 0.94 | 0.03 | -0.01 | 8/1/2025 | 8/29/2025 3:59:51 PM EST |
| 40.00 | 3.90 | 4.10 | 4.00 | 4.10 | +0.30 | +7.90% | 0.10 | 2 | 28 | 0.18 | 0.90 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 41.00 | 3.00 | 3.20 | 3.10 | 3.02 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.17 | 0.84 | 0.08 | -0.01 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 42.00 | 2.20 | 2.30 | 2.25 | 2.36 | -0.04 | -1.67% | 0.05 | 3 | 690 | 0.16 | 0.76 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 43.00 | 1.45 | 1.60 | 1.53 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 462 | 0.16 | 0.65 | 0.14 | -0.01 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 44.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.03 | +3.27% | 0.02 | 28 | 1,171 | 0.15 | 0.50 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 4 | 970 | 0.14 | 0.33 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 46.00 | 0.20 | 0.30 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 729 | 0.14 | 0.19 | 0.12 | -0.01 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 47.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 8 | 5,148 | 0.15 | 0.11 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.04 | 0.04 | 0.00 | 5/15/2025 | 8/29/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.56 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 8/29/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 8/29/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/29/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/29/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.49 | -0.01 | 0.01 | -0.01 | 6/24/2025 | 8/29/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.26 | -0.03 | 0.02 | -0.01 | 8/8/2025 | 8/29/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.24 | -0.06 | 0.03 | -0.01 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.20 | -0.10 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 41.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.19 | -0.16 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 42.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 33 | 301 | 0.17 | -0.24 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 43.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.05 | -7.15% | 0.02 | 4 | 368 | 0.16 | -0.35 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 44.00 | 1.00 | 1.10 | 1.05 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 483 | 0.15 | -0.50 | 0.17 | -0.01 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 45.00 | 1.60 | 1.75 | 1.68 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.15 | -0.67 | 0.16 | -0.01 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 46.00 | 0.60 | 4.50 | 2.55 | 2.47 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.51 | -0.81 | 0.12 | -0.01 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 47.00 | 2.15 | 4.90 | 3.53 | % | 0.08 | 0 | 0 | 0.47 | -0.89 | 0.08 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 48.00 | 2.40 | 6.20 | 4.30 | % | 0.09 | 0 | 0 | 0.57 | -0.96 | 0.04 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 49.00 | 3.90 | 7.00 | 5.45 | % | 0.11 | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 50.00 | 5.80 | 7.20 | 6.50 | % | 0.13 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 55.00 | 10.20 | 12.60 | 11.40 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 60.00 | 15.50 | 17.60 | 16.55 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 65.00 | 20.10 | 22.80 | 21.45 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |