Options Chain for FIRSTENERGY CORP COM (FE) - $44.69 as of 1/9/2026 2:53:53 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 | 7.10 | 10.30 | 8.70 | % | 0.24 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 37.00 | 6.50 | 9.20 | 7.85 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 38.00 | 5.50 | 8.20 | 6.85 | % | 0.18 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 39.00 | 4.60 | 7.10 | 5.85 | % | 0.15 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 40.00 | 3.50 | 6.10 | 4.80 | 5.16 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.59 | 0.98 | 0.05 | 0.00 | 12/30/2025 | 1/9/2026 4:00:00 PM EST |
| 41.00 | 2.60 | 5.20 | 3.90 | % | 0.10 | 0 | 0 | 0.54 | 0.92 | 0.07 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 42.00 | 2.60 | 4.10 | 3.35 | 3.11 | -0.36 | -10.38% | 0.08 | 3 | 1 | 0.45 | 0.83 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 43.00 | 1.25 | 3.60 | 2.43 | 2.47 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.47 | 0.72 | 0.12 | -0.01 | 12/31/2025 | 1/9/2026 4:00:00 PM EST |
| 44.00 | 1.35 | 1.60 | 1.48 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.20 | 0.59 | 0.14 | -0.01 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 45.00 | 0.75 | 1.20 | 0.98 | 0.90 | +0.06 | +7.15% | 0.02 | 8 | 136 | 0.20 | 0.45 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 46.00 | 0.45 | 0.65 | 0.55 | 0.59 | +0.12 | +25.54% | 0.01 | 58 | 2,135 | 0.19 | 0.32 | 0.13 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 47.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.05 | +16.67% | 0.01 | 46 | 37 | 0.18 | 0.20 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 48.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 166 | 0.19 | 0.12 | 0.07 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 49.00 | 0.05 | 0.75 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.07 | 0.05 | 0.00 | 12/22/2025 | 1/9/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.35 | 0.03 | 0.03 | 0.00 | 12/24/2025 | 1/9/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 40.00 | 0.10 | 1.40 | 0.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.39 | -0.02 | 0.05 | 0.00 | 12/30/2025 | 1/9/2026 4:00:00 PM EST |
| 41.00 | 0.15 | 2.35 | 1.25 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.08 | 0.07 | 0.00 | 12/26/2025 | 1/9/2026 4:00:00 PM EST |
| 42.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.03 | +8.11% | 0.01 | 1 | 62 | 0.22 | -0.17 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 43.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.03 | -5.18% | 0.01 | 54 | 155 | 0.20 | -0.28 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 44.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.05 | +6.25% | 0.02 | 5,032 | 12 | 0.19 | -0.41 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 45.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.05 | -3.45% | 0.03 | 13 | 4 | 0.19 | -0.55 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 46.00 | 1.95 | 2.25 | 2.10 | 2.15 | +0.10 | +4.88% | 0.05 | 10 | 5 | 0.20 | -0.68 | 0.13 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 47.00 | 1.65 | 4.10 | 2.88 | % | 0.06 | 0 | 0 | 0.44 | -0.80 | 0.10 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 48.00 | 2.55 | 4.90 | 3.73 | % | 0.08 | 0 | 0 | 0.46 | -0.88 | 0.07 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 49.00 | 3.50 | 5.50 | 4.50 | % | 0.09 | 0 | 0 | 0.44 | -0.93 | 0.05 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 50.00 | 4.30 | 6.90 | 5.60 | % | 0.11 | 0 | 0 | 0.56 | -0.97 | 0.03 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 55.00 | 9.30 | 11.90 | 10.60 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 60.00 | 13.60 | 17.50 | 15.55 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST |