Options Chain for FIRSTENERGY CORP COM (FE) - $46.61 as of 11/18/2025 8:05:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 9.90 | 13.50 | 11.70 | % | 0.33 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 36.00 | 8.80 | 12.70 | 10.75 | % | 0.30 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 37.00 | 8.60 | 11.70 | 10.15 | % | 0.27 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 38.00 | 7.00 | 10.30 | 8.65 | % | 0.23 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 39.00 | 6.40 | 9.30 | 7.85 | % | 0.20 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 40.00 | 5.40 | 8.00 | 6.70 | % | 0.17 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 41.00 | 4.00 | 7.70 | 5.85 | % | 0.14 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 42.00 | 4.20 | 5.40 | 4.80 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:47 PM EST |
| 43.00 | 2.10 | 5.40 | 3.75 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:47 PM EST |
| 44.00 | 1.20 | 4.40 | 2.80 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:47 PM EST |
| 45.00 | 1.45 | 2.10 | 1.78 | 2.00 | +0.55 | +37.94% | 0.04 | 3 | 49 | 0.71 | 0.91 | 0.19 | -0.02 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 46.00 | 0.05 | 1.90 | 0.98 | 1.05 | +0.29 | +38.16% | 0.02 | 1,877 | 2,926 | 0.97 | 0.67 | 0.29 | -0.06 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 47.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.03 | +9.38% | 0.01 | 3,844 | 4,299 | 0.34 | 0.37 | 0.29 | -0.07 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.01 | +6.67% | 0.00 | 516 | 954 | 0.37 | 0.15 | 0.17 | -0.05 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 4,157 | 0.52 | 0.04 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,162 | 0.50 | 0.01 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.90 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/18/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/18/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/18/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/18/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.17 | -73.92% | 0.00 | 1 | 162 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8,956 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.43 | -0.09 | 0.19 | -0.02 | 11/13/2025 | 11/18/2025 3:59:47 PM EST |
| 46.00 | 0.20 | 0.35 | 0.28 | 0.18 | -0.12 | -40.00% | 0.01 | 1 | 572 | 0.29 | -0.33 | 0.29 | -0.06 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 47.00 | 0.45 | 1.50 | 0.98 | 0.67 | -0.26 | -27.96% | 0.02 | 1,337 | 312 | 0.73 | -0.63 | 0.29 | -0.07 | 11/18/2025 | 11/18/2025 3:59:47 PM EST |
| 48.00 | 1.00 | 1.75 | 1.38 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.46 | -0.85 | 0.17 | -0.05 | 10/23/2025 | 11/18/2025 3:59:47 PM EST |
| 49.00 | 0.75 | 4.00 | 2.38 | % | 0.05 | 0 | 0 | 1.48 | -0.96 | 0.06 | -0.02 | 11/18/2025 3:59:47 PM EST | |||
| 50.00 | 1.95 | 4.70 | 3.33 | % | 0.07 | 0 | 0 | 1.48 | -0.99 | 0.02 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 55.00 | 6.90 | 9.40 | 8.15 | % | 0.15 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST | |||
| 60.00 | 11.30 | 15.20 | 13.25 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:47 PM EST |