Options Chain for FIRSTENERGY CORP COM (FE) - $39.45 as of 3/28/2025 2:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 7.40 | 10.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 32.00 | 6.30 | 10.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 33.00 | 5.30 | 9.50 | % | 0 | 0 | 0.75 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 34.00 | 4.30 | 8.40 | % | 0 | 0 | 0.66 | 0.94 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 4.60 | 6.80 | 5.40 | +1.80 | +50.00% | 2 | 3 | 0.45 | 0.91 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 4.30 | 4.50 | 3.29 | 0.00 | 0.00% | 0 | 32 | 0.32 | 0.86 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 3.40 | 3.70 | 2.93 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.80 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 38.00 | 1.65 | 2.75 | 2.71 | +1.61 | +146.37% | 2 | 3 | 0.16 | 0.72 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 1.35 | 2.00 | 2.02 | +1.12 | +124.45% | 2 | 20 | 0.20 | 0.63 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.25 | 1.35 | 1.40 | +0.50 | +55.56% | 2 | 658 | 0.23 | 0.51 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 41.00 | 0.75 | 0.85 | 0.77 | +0.42 | +120.00% | 3 | 1,249 | 0.21 | 0.38 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 42.00 | 0.40 | 0.55 | 0.54 | +0.26 | +92.86% | 2 | 1 | 0.21 | 0.25 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 43.00 | 0.20 | 0.35 | % | 0 | 0 | 0.22 | 0.15 | 0.09 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 44.00 | 0.10 | 0.15 | 0.14 | % | 4 | 0 | 0.20 | 0.09 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.23 | 0.05 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 2.10 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.55 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.90 | % | 0 | 0 | 0.36 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 34.00 | 0.10 | 0.20 | % | 0 | 0 | 0.31 | -0.06 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 1 | 18 | 0.29 | -0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 36.00 | 0.25 | 0.35 | 0.30 | -0.30 | -50.00% | 2 | 8 | 0.28 | -0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.00 | 0.35 | 0.45 | 0.40 | -0.45 | -52.95% | 6 | 39 | 0.27 | -0.20 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 38.00 | 0.55 | 0.65 | 0.82 | 0.00 | 0.00% | 0 | 81 | 0.24 | -0.28 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 39.00 | 0.85 | 0.95 | 0.96 | -0.57 | -37.26% | 1 | 154 | 0.23 | -0.37 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 1.20 | 1.35 | 1.19 | -1.40 | -54.06% | 1 | 28 | 0.22 | -0.49 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 41.00 | 1.80 | 1.95 | % | 0 | 0 | 0.22 | -0.62 | 0.13 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 2.45 | 2.65 | % | 0 | 0 | 0.21 | -0.75 | 0.12 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 3.20 | 3.50 | 3.50 | % | 44 | 0 | 0.22 | -0.85 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 44.00 | 2.90 | 6.30 | % | 0 | 0 | 0.51 | -0.91 | 0.06 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 3.30 | 7.20 | % | 0 | 0 | 0.36 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 46.00 | 4.40 | 8.20 | % | 0 | 0 | 0.61 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 5.70 | 9.00 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 48.00 | 6.10 | 10.00 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST |