Options Chain for FIRSTENERGY CORP COM (FE) - $50.03 as of 3/26/2026 9:01:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.20 | 11.10 | 10.15 | % | 0.25 | 0 | 0 | 0.70 | 0.97 | 0.02 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 42.00 | 7.00 | 8.90 | 7.95 | % | 0.19 | 0 | 0 | 0.56 | 0.95 | 0.03 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 43.00 | 6.20 | 8.20 | 7.20 | % | 0.17 | 0 | 0 | 0.57 | 0.93 | 0.03 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 44.00 | 5.40 | 7.10 | 6.25 | % | 0.14 | 0 | 0 | 0.45 | 0.86 | 0.03 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 4.30 | 6.00 | 5.15 | % | 0.11 | 0 | 0 | 0.38 | 0.82 | 0.04 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 46.00 | 3.40 | 5.40 | 4.40 | % | 0.10 | 0 | 0 | 0.41 | 0.79 | 0.05 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 47.00 | 3.70 | 4.20 | 3.95 | % | 0.08 | 0 | 0 | 0.28 | 0.74 | 0.06 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 48.00 | 2.95 | 3.40 | 3.18 | 3.11 | -0.19 | -5.76% | 0.07 | 1 | 10 | 0.28 | 0.68 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 49.00 | 2.25 | 2.65 | 2.45 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.09 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 1.55 | 1.80 | 1.68 | 1.80 | +0.41 | +29.50% | 0.03 | 22 | 32 | 0.24 | 0.51 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.06 | -20.00% | 0.01 | 33 | 3 | 0.24 | 0.11 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.00 | 25 | 0 | 0.35 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.03 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 42.00 | 0.15 | 1.20 | 0.68 | % | 0.02 | 0 | 0 | 0.58 | -0.05 | 0.03 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 43.00 | 0.15 | 1.25 | 0.70 | % | 0.02 | 0 | 0 | 0.54 | -0.07 | 0.03 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 44.00 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.03 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 0.25 | 0.75 | 0.50 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.18 | 0.04 | -0.02 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 46.00 | 0.40 | 0.90 | 0.65 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.21 | 0.05 | -0.02 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 47.00 | 0.70 | 1.05 | 0.88 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.06 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 48.00 | 0.95 | 1.30 | 1.13 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.32 | 0.07 | -0.02 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 49.00 | 1.25 | 1.70 | 1.48 | % | 0.03 | 0 | 0 | 0.26 | -0.40 | 0.09 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 1.60 | 2.20 | 1.90 | 1.98 | % | 0.04 | 1 | 0 | 0.25 | -0.49 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 55.00 | 5.00 | 6.90 | 5.95 | % | 0.11 | 0 | 0 | 0.45 | -0.89 | 0.04 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 60.00 | 9.80 | 12.20 | 11.00 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 65.00 | 14.60 | 16.50 | 15.55 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 70.00 | 18.00 | 22.10 | 20.05 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 75.00 | 23.00 | 27.10 | 25.05 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST |