Options Chain for FIRSTENERGY CORP COM (FE) - $42.11 as of 5/27/2025 4:12:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.50 | 24.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 25.00 | 15.40 | 19.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 30.00 | 11.20 | 14.00 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:45 PM EST |
| 34.00 | 7.90 | 9.40 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 35.00 | 6.90 | 8.40 | 6.41 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.99 | 0.01 | -0.01 | 4/3/2025 | 5/27/2025 2:58:45 PM EST |
| 36.00 | 6.00 | 7.80 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.96 | 0.02 | -0.01 | 1/27/2025 | 5/27/2025 2:58:45 PM EST |
| 37.00 | 5.50 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.93 | 0.03 | -0.01 | 5/6/2025 | 5/27/2025 2:58:45 PM EST |
| 38.00 | 4.60 | 5.10 | 4.85 | -0.79 | -14.01% | 2 | 67 | 0.26 | 0.89 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 39.00 | 3.70 | 4.00 | 3.95 | 0.00 | 0.00% | 0 | 1,855 | 0.28 | 0.85 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 2:58:45 PM EST |
| 40.00 | 2.60 | 3.20 | 2.56 | 0.00 | 0.00% | 0 | 2,621 | 0.19 | 0.78 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 41.00 | 1.90 | 2.40 | 2.65 | 0.00 | 0.00% | 0 | 3,120 | 0.19 | 0.70 | 0.10 | -0.02 | 5/19/2025 | 5/27/2025 2:58:45 PM EST |
| 42.00 | 1.40 | 1.60 | 1.50 | -0.15 | -9.10% | 3 | 155 | 0.20 | 0.59 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 43.00 | 0.85 | 1.05 | 0.85 | -0.25 | -22.73% | 4 | 480 | 0.18 | 0.45 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 44.00 | 0.45 | 0.60 | 0.55 | -0.25 | -31.25% | 16 | 375 | 0.15 | 0.31 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 45.00 | 0.15 | 0.35 | 0.30 | +0.05 | +20.00% | 2 | 80 | 0.17 | 0.18 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 46.00 | 0.10 | 0.25 | 0.15 | -0.13 | -46.43% | 1 | 221 | 0.16 | 0.10 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 47.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 855 | 0.20 | 0.05 | 0.04 | 0.00 | 5/1/2025 | 5/27/2025 2:58:45 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:45 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/27/2025 2:58:45 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 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:58:45 PM EST |
| 34.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.60 | -0.01 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:45 PM EST |
| 35.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 70 | 0.55 | -0.01 | 0.01 | -0.01 | 4/1/2025 | 5/27/2025 2:58:45 PM EST |
| 36.00 | 0.05 | 0.50 | 1.82 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.04 | 0.02 | -0.01 | 4/7/2025 | 5/27/2025 2:58:45 PM EST |
| 37.00 | 0.10 | 0.25 | 2.05 | 0.00 | 0.00% | 0 | 23 | 0.27 | -0.07 | 0.03 | -0.01 | 4/9/2025 | 5/27/2025 2:58:45 PM EST |
| 38.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 593 | 0.25 | -0.11 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 2:58:45 PM EST |
| 39.00 | 0.20 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 291 | 0.27 | -0.15 | 0.06 | -0.01 | 5/13/2025 | 5/27/2025 2:58:45 PM EST |
| 40.00 | 0.35 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 89 | 0.21 | -0.22 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 41.00 | 0.55 | 0.70 | 0.60 | -0.10 | -14.29% | 1 | 99 | 0.20 | -0.30 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 42.00 | 0.65 | 1.15 | 1.00 | -0.29 | -22.49% | 2 | 185 | 0.20 | -0.41 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 43.00 | 1.20 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 75 | 0.19 | -0.55 | 0.14 | -0.01 | 5/19/2025 | 5/27/2025 2:58:45 PM EST |
| 44.00 | 1.95 | 2.20 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.17 | -0.69 | 0.13 | -0.01 | 5/19/2025 | 5/27/2025 2:58:45 PM EST |
| 45.00 | 2.70 | 3.10 | 2.89 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.82 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 2:58:45 PM EST |
| 46.00 | 3.00 | 4.90 | 4.46 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.90 | 0.07 | 0.00 | 11/21/2024 | 5/27/2025 2:58:45 PM EST |
| 47.00 | 4.00 | 5.20 | % | 0 | 0 | 0.33 | -0.95 | 0.04 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 48.00 | 5.00 | 6.90 | % | 0 | 0 | 0.51 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 49.00 | 5.90 | 7.40 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 50.00 | 5.90 | 9.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 55.00 | 11.40 | 14.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 60.00 | 16.30 | 19.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST |