Options Chain for FIRSTENERGY CORP COM (FE) - $39.74 as of 6/20/2025 3:33:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 6.20 | 10.20 | % | 0 | 0 | 0.99 | 1.00 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 33.00 | 5.40 | 8.70 | % | 0 | 0 | 0.81 | 0.97 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 34.00 | 5.00 | 7.40 | % | 0 | 0 | 0.68 | 0.93 | 0.04 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 3.40 | 7.00 | % | 0 | 0 | 0.73 | 0.90 | 0.05 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 36.00 | 4.30 | 4.50 | % | 0 | 0 | 0.33 | 0.85 | 0.06 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 37.00 | 3.40 | 4.00 | % | 0 | 0 | 0.35 | 0.78 | 0.08 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 38.00 | 1.70 | 2.80 | % | 0 | 0 | 0.28 | 0.69 | 0.09 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 39.00 | 1.85 | 2.05 | % | 0 | 0 | 0.25 | 0.60 | 0.11 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 40.00 | 1.25 | 1.45 | 1.29 | % | 10 | 0 | 0.24 | 0.49 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 41.00 | 0.75 | 0.95 | 0.82 | % | 10 | 0 | 0.22 | 0.37 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 42.00 | 0.00 | 0.65 | 0.49 | +0.12 | +32.44% | 51 | 1 | 0.23 | 0.27 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.27 | 0.18 | 0.08 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 44.00 | 0.05 | 0.90 | % | 0 | 0 | 0.38 | 0.12 | 0.06 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 0.40 | 0.07 | 0.04 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.70 | % | 0 | 0 | 0.42 | 0.04 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.85 | % | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 33.00 | 0.05 | 0.70 | % | 0 | 0 | 0.52 | -0.03 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 34.00 | 0.10 | 0.50 | % | 0 | 0 | 0.41 | -0.07 | 0.04 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 0.15 | 0.45 | % | 0 | 0 | 0.38 | -0.10 | 0.05 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 36.00 | 0.25 | 0.55 | % | 0 | 0 | 0.42 | -0.15 | 0.06 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.40 | 0.50 | % | 1 | 0 | 0.34 | -0.22 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 38.00 | 0.65 | 0.80 | % | 0 | 0 | 0.24 | -0.31 | 0.09 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 39.00 | 0.95 | 1.10 | 1.05 | % | 20 | 0 | 0.22 | -0.40 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 40.00 | 0.15 | 1.55 | 1.41 | % | 10 | 0 | 0.22 | -0.51 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 41.00 | 1.95 | 2.10 | % | 0 | 0 | 0.21 | -0.63 | 0.11 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 42.00 | 0.80 | 2.80 | % | 0 | 0 | 0.20 | -0.73 | 0.10 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 43.00 | 2.50 | 3.70 | % | 0 | 0 | 0.25 | -0.82 | 0.08 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 44.00 | 2.90 | 6.10 | % | 0 | 0 | 0.56 | -0.88 | 0.06 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 3.30 | 7.20 | % | 0 | 0 | 0.62 | -0.93 | 0.04 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 46.00 | 4.30 | 8.10 | % | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 47.00 | 5.30 | 9.30 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 48.00 | 6.30 | 10.30 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:55 PM EST |