Options Chain for FIRSTENERGY CORP COM (FE) - $43.09 as of 5/5/2025 3:04:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.90 | 24.80 | 19.30 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 17.90 | 21.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 15.90 | 19.80 | 13.38 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 12.90 | 16.80 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 10.90 | 14.80 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 9.50 | 10.90 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 8.80 | 11.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 7.70 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 103 | 0.45 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 6.80 | 7.30 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 37.00 | 5.70 | 6.20 | 6.01 | +0.27 | +4.71% | 4 | 129 | 0.35 | 0.98 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 3.10 | 7.10 | % | 0 | 0 | 0.74 | 0.95 | 0.05 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 39.00 | 3.90 | 5.80 | % | 0 | 0 | 0.61 | 0.91 | 0.07 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 3.10 | 3.30 | 3.16 | +0.06 | +1.94% | 2 | 3,770 | 0.20 | 0.85 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 2.30 | 2.80 | 2.22 | 0.00 | 0.00% | 0 | 168 | 0.23 | 0.76 | 0.11 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 1.55 | 1.70 | 1.52 | 0.00 | 0.00% | 0 | 835 | 0.19 | 0.65 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 1.00 | 1.10 | 0.95 | -0.05 | -5.00% | 17 | 53 | 0.18 | 0.50 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 6 | 252 | 0.17 | 0.35 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 9 | 719 | 0.16 | 0.22 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.13 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 120 | 0.47 | 0.07 | 0.05 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 266 | 0.44 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.60 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.60 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:59 PM EST |
| 33.00 | 0.05 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 963 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.09 | 0.00 | 0.00% | 0 | 802 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.90 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 37.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 8 | 734 | 0.31 | -0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 38.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.05 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 39.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 63 | 0.24 | -0.09 | 0.07 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.25 | 0.40 | 0.30 | -0.20 | -40.00% | 121 | 932 | 0.22 | -0.15 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 41.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 59 | 0.20 | -0.24 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 42.00 | 0.70 | 0.85 | 0.75 | +0.10 | +15.39% | 2 | 261 | 0.20 | -0.35 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 43.00 | 1.10 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 98 | 0.18 | -0.50 | 0.16 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 44.00 | 1.60 | 1.75 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.65 | 0.15 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 1.35 | 2.50 | 6.10 | 0.00 | 0.00% | 0 | 25 | 0.09 | -0.78 | 0.11 | -0.01 | 3/10/2025 | 5/5/2025 3:59:59 PM EST |
| 46.00 | 1.90 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.87 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 47.00 | 2.75 | 4.50 | 5.70 | 0.00 | 0.00% | 0 | 29 | 0.38 | -0.93 | 0.05 | 0.00 | 11/20/2024 | 5/5/2025 3:59:59 PM EST |
| 48.00 | 4.30 | 7.10 | % | 0 | 0 | 0.65 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 49.00 | 4.60 | 8.00 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 5.70 | 9.40 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.99 | 0.01 | 0.00 | 9/11/2024 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 10.90 | 14.40 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 15.80 | 19.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |