Options Chain for FIRSTENERGY CORP COM (FE) - $50.30 as of 3/12/2026 5:45:40 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 | 24.00 | 27.90 | 25.95 | % | 1.04 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 30.00 | 19.00 | 23.00 | 21.00 | % | 0.70 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 35.00 | 14.10 | 17.40 | 15.75 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 36.00 | 13.10 | 17.00 | 15.05 | % | 0.42 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 37.00 | 12.60 | 15.00 | 13.80 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 38.00 | 11.60 | 14.00 | 12.80 | 9.38 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 3:59:59 PM EST |
| 39.00 | 10.60 | 13.00 | 11.80 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 40.00 | 10.10 | 11.60 | 10.85 | 7.30 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.64 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 3:59:59 PM EST |
| 41.00 | 9.20 | 10.60 | 9.90 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 3/12/2026 3:59:59 PM EST |
| 42.00 | 8.10 | 9.60 | 8.85 | 8.79 | 0.00 | 0.00% | 0.21 | 0 | 206 | 0.54 | 0.99 | 0.00 | -0.01 | 3/3/2026 | 3/12/2026 3:59:59 PM EST |
| 43.00 | 7.10 | 8.60 | 7.85 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.49 | 0.99 | 0.01 | -0.01 | 1/12/2026 | 3/12/2026 3:59:59 PM EST |
| 44.00 | 6.20 | 7.70 | 6.95 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 153 | 0.47 | 0.97 | 0.02 | -0.01 | 2/6/2026 | 3/12/2026 3:59:59 PM EST |
| 45.00 | 5.20 | 6.70 | 5.95 | 6.08 | 0.00 | 0.00% | 0.13 | 0 | 545 | 0.42 | 0.95 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 46.00 | 4.40 | 5.60 | 5.00 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 171 | 0.34 | 0.92 | 0.04 | -0.02 | 2/23/2026 | 3/12/2026 3:59:59 PM EST |
| 47.00 | 3.50 | 4.70 | 4.10 | 4.73 | +0.98 | +26.14% | 0.09 | 4 | 135 | 0.32 | 0.87 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 48.00 | 3.30 | 3.90 | 3.60 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 444 | 0.24 | 0.81 | 0.07 | -0.02 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 49.00 | 2.65 | 3.00 | 2.83 | 3.12 | +0.25 | +8.72% | 0.06 | 23 | 700 | 0.23 | 0.74 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 50.00 | 1.90 | 2.30 | 2.10 | 2.10 | +0.50 | +31.25% | 0.04 | 1 | 809 | 0.23 | 0.64 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.32 | +0.12 | +60.00% | 0.01 | 5 | 276 | 0.22 | 0.10 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.30 | % | 0.01 | 1 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 3/12/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,569 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/12/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/12/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.79 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 903 | 0.63 | -0.01 | 0.00 | -0.01 | 2/24/2026 | 3/12/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.55 | -0.01 | 0.01 | -0.01 | 2/19/2026 | 3/12/2026 3:59:59 PM EST |
| 44.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.34 | -0.03 | 0.02 | -0.01 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 45.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.38 | -0.05 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 46.00 | 0.20 | 0.80 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.35 | -0.08 | 0.04 | -0.02 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 47.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.28 | -0.13 | 0.05 | -0.02 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 48.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.15 | -25.00% | 0.01 | 4 | 426 | 0.27 | -0.19 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 49.00 | 0.55 | 0.90 | 0.73 | 0.60 | -0.15 | -20.00% | 0.01 | 1 | 372 | 0.25 | -0.26 | 0.09 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 50.00 | 0.80 | 1.10 | 0.95 | 0.83 | -0.30 | -26.55% | 0.02 | 5 | 720 | 0.23 | -0.36 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 55.00 | 4.00 | 5.20 | 4.60 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.90 | 0.06 | -0.01 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 60.00 | 7.20 | 10.90 | 9.05 | 9.11 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:59 PM EST |
| 65.00 | 12.20 | 16.10 | 14.15 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 70.00 | 17.20 | 21.10 | 19.15 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST |