Options Chain for FIRSTENERGY CORP COM (FE) - $44.85 as of 12/26/2025 2:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 8.40 | 9.90 | 9.15 | % | 0.25 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 37.00 | 7.40 | 8.90 | 8.15 | % | 0.22 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 38.00 | 6.40 | 7.90 | 7.15 | % | 0.19 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 39.00 | 5.40 | 6.90 | 6.15 | % | 0.16 | 0 | 0 | 0.52 | 1.00 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 4.60 | 5.80 | 5.20 | 4.94 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | 0.91 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 41.00 | 3.70 | 4.90 | 4.30 | % | 0.10 | 0 | 0 | 0.40 | 0.84 | 0.07 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 42.00 | 2.80 | 4.00 | 3.40 | % | 0.08 | 0 | 0 | 0.36 | 0.80 | 0.09 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 43.00 | 1.10 | 3.00 | 2.05 | % | 0.05 | 0 | 0 | 0.30 | 0.71 | 0.11 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 44.00 | 0.50 | 2.20 | 1.35 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | 0.60 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 0.90 | 1.25 | 1.08 | 1.25 | +0.15 | +13.64% | 0.02 | 10 | 3 | 0.18 | 0.47 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 46.00 | 0.45 | 0.80 | 0.63 | 0.65 | -0.25 | -27.78% | 0.01 | 47 | 21 | 0.17 | 0.35 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 47.00 | 0.10 | 0.55 | 0.33 | 0.44 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.15 | 0.26 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 48.00 | 0.10 | 0.80 | 0.45 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.21 | 0.17 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 1.55 | 0.78 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.10 | 0.06 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.35 | 0.07 | 0.04 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | -0.09 | 0.05 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 41.00 | 0.05 | 0.60 | 0.33 | 0.26 | -0.04 | -13.34% | 0.01 | 1 | 1 | 0.21 | -0.16 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 42.00 | 0.40 | 0.85 | 0.63 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.24 | -0.20 | 0.09 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 43.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.05 | -7.70% | 0.02 | 2 | 149 | 0.19 | -0.29 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 44.00 | 0.90 | 1.00 | 0.95 | % | 0.02 | 0 | 0 | 0.18 | -0.40 | 0.12 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 1.30 | 1.55 | 1.43 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.17 | -0.53 | 0.13 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 46.00 | 1.20 | 2.45 | 1.83 | % | 0.04 | 0 | 0 | 0.24 | -0.65 | 0.12 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 47.00 | 2.20 | 3.40 | 2.80 | % | 0.06 | 0 | 0 | 0.28 | -0.74 | 0.10 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 48.00 | 3.10 | 4.30 | 3.70 | % | 0.08 | 0 | 0 | 0.31 | -0.83 | 0.08 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 49.00 | 4.00 | 5.20 | 4.60 | % | 0.09 | 0 | 0 | 0.33 | -0.90 | 0.06 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 4.90 | 6.10 | 5.50 | % | 0.11 | 0 | 0 | 0.35 | -0.93 | 0.04 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 55.00 | 9.60 | 11.10 | 10.35 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 13.30 | 17.40 | 15.35 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |