Options Chain for FIRSTENERGY CORP COM (FE) - $39.37 as of 4/7/2025 10:28:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.40 | 15.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/7/2025 9:58:59 AM EST | |||
| 30.00 | 8.20 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 9:58:59 AM EST |
| 34.00 | 4.50 | 6.10 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.94 | 0.05 | -0.01 | 10/4/2024 | 4/7/2025 9:58:59 AM EST |
| 35.00 | 3.40 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.88 | 0.07 | -0.02 | 1/30/2025 | 4/7/2025 9:58:59 AM EST |
| 36.00 | 2.60 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.81 | 0.09 | -0.04 | 1/27/2025 | 4/7/2025 9:58:59 AM EST |
| 37.00 | 1.70 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 30 | 1.05 | 0.72 | 0.11 | -0.04 | 3/21/2025 | 4/7/2025 9:58:59 AM EST |
| 38.00 | 1.50 | 1.90 | 3.05 | 0.00 | 0.00% | 0 | 158 | 0.48 | 0.60 | 0.13 | -0.05 | 4/4/2025 | 4/7/2025 9:58:59 AM EST |
| 39.00 | 0.00 | 1.05 | 2.47 | 0.00 | 0.00% | 0 | 721 | 0.52 | 0.46 | 0.15 | -0.05 | 4/3/2025 | 4/7/2025 9:58:59 AM EST |
| 40.00 | 0.45 | 0.60 | 0.45 | -0.50 | -52.64% | 3 | 3,590 | 0.43 | 0.31 | 0.14 | -0.04 | 4/7/2025 | 4/7/2025 9:58:59 AM EST |
| 41.00 | 0.05 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 334 | 0.58 | 0.19 | 0.11 | -0.03 | 4/4/2025 | 4/7/2025 9:58:59 AM EST |
| 42.00 | 0.05 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 5,568 | 0.38 | 0.08 | 0.07 | -0.02 | 4/4/2025 | 4/7/2025 9:58:59 AM EST |
| 43.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 475 | 0.56 | 0.04 | 0.04 | -0.01 | 4/4/2025 | 4/7/2025 9:58:59 AM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 225 | 0.60 | 0.02 | 0.02 | 0.00 | 4/3/2025 | 4/7/2025 9:58:59 AM EST |
| 45.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 701 | 1.32 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 4/7/2025 9:58:59 AM EST |
| 46.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 86 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 9:58:59 AM EST |
| 47.00 | 0.00 | 1.30 | 0.27 | 0.00 | 0.00% | 0 | 647 | 1.48 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/7/2025 9:58:59 AM EST |
| 48.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1,540 | 1.59 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/7/2025 9:58:59 AM EST |
| 49.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 4/7/2025 9:58:59 AM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/7/2025 9:58:59 AM EST |
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:58:59 AM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 4/7/2025 9:58:59 AM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 9:58:59 AM EST | |||
| 34.00 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.89 | -0.06 | 0.05 | -0.01 | 4/1/2025 | 4/7/2025 9:58:59 AM EST |
| 35.00 | 0.10 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 42 | 0.63 | -0.12 | 0.07 | -0.02 | 4/1/2025 | 4/7/2025 9:58:59 AM EST |
| 36.00 | 0.10 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 111 | 0.61 | -0.19 | 0.09 | -0.04 | 4/3/2025 | 4/7/2025 9:58:59 AM EST |
| 37.00 | 0.10 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3,047 | 0.47 | -0.28 | 0.11 | -0.04 | 4/3/2025 | 4/7/2025 9:58:59 AM EST |
| 38.00 | 0.00 | 0.85 | 0.49 | 0.00 | 0.00% | 0 | 476 | 0.45 | -0.40 | 0.13 | -0.05 | 4/4/2025 | 4/7/2025 9:58:59 AM EST |
| 39.00 | 0.80 | 1.05 | 1.15 | +0.15 | +15.00% | 13 | 3,402 | 0.35 | -0.54 | 0.15 | -0.05 | 4/7/2025 | 4/7/2025 9:58:59 AM EST |
| 40.00 | 1.35 | 1.65 | 2.19 | +0.99 | +82.50% | 26 | 1,059 | 0.33 | -0.69 | 0.14 | -0.04 | 4/7/2025 | 4/7/2025 9:58:59 AM EST |
| 41.00 | 2.10 | 2.95 | 1.10 | 0.00 | 0.00% | 0 | 109 | 0.89 | -0.81 | 0.11 | -0.03 | 3/31/2025 | 4/7/2025 9:58:59 AM EST |
| 42.00 | 2.25 | 4.00 | 1.21 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.92 | 0.07 | -0.02 | 4/3/2025 | 4/7/2025 9:58:59 AM EST |
| 43.00 | 2.60 | 5.00 | 1.85 | 0.00 | 0.00% | 0 | 8 | 0.95 | -0.96 | 0.04 | -0.01 | 4/3/2025 | 4/7/2025 9:58:59 AM EST |
| 44.00 | 4.50 | 6.10 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.98 | 0.02 | 0.00 | 2/10/2025 | 4/7/2025 9:58:59 AM EST |
| 45.00 | 4.50 | 7.00 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 4/7/2025 9:58:59 AM EST |
| 46.00 | 5.40 | 8.10 | 6.32 | 0.00 | 0.00% | 0 | 19 | 1.24 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 9:58:59 AM EST |
| 47.00 | 6.30 | 10.00 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.62 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 4/7/2025 9:58:59 AM EST |
| 48.00 | 7.30 | 10.10 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 4/7/2025 9:58:59 AM EST |
| 49.00 | 8.30 | 11.10 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 4/7/2025 9:58:59 AM EST |
| 50.00 | 9.90 | 11.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 9:58:59 AM EST |
| 55.00 | 14.40 | 17.60 | 10.70 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 4/7/2025 9:58:59 AM EST |
| 60.00 | 19.90 | 22.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 9:58:59 AM EST |