Options Chain for FIRSTENERGY CORP COM (FE) - $49.92 as of 7/27/2026 7:35:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.10 | 31.90 | 29.50 | % | 1.48 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 23.00 | 24.10 | 28.90 | 26.50 | % | 1.15 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 25.00 | 22.10 | 26.90 | 24.50 | % | 0.98 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 28.00 | 19.40 | 23.50 | 21.45 | % | 0.77 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 30.00 | 17.30 | 21.50 | 19.40 | 19.00 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 33.00 | 14.30 | 18.50 | 16.40 | % | 0.50 | 0 | 7 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 35.00 | 12.30 | 16.50 | 14.40 | 15.86 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.19 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 7/27/2026 3:59:50 PM EST |
| 38.00 | 9.40 | 13.60 | 11.50 | 9.82 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 8.50 | 10.90 | 9.70 | 6.22 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 3:59:50 PM EST |
| 41.00 | 7.70 | 9.80 | 8.75 | % | 0.21 | 0 | 0 | 0.69 | 1.00 | 0.01 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 42.00 | 5.60 | 8.70 | 7.15 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.60 | 0.98 | 0.02 | 0.00 | 6/15/2026 | 7/27/2026 3:59:50 PM EST |
| 43.00 | 5.80 | 7.70 | 6.75 | % | 0.16 | 0 | 0 | 0.55 | 0.94 | 0.03 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 44.00 | 4.40 | 6.90 | 5.65 | % | 0.13 | 0 | 0 | 0.55 | 0.89 | 0.04 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 45.00 | 4.50 | 4.80 | 4.65 | 4.95 | +0.45 | +10.00% | 0.10 | 1 | 5,379 | 0.25 | 0.83 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 46.00 | 3.00 | 5.10 | 4.05 | % | 0.09 | 0 | 0 | 0.47 | 0.77 | 0.06 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 47.00 | 2.90 | 3.20 | 3.05 | 3.34 | +0.09 | +2.77% | 0.06 | 3 | 3,132 | 0.24 | 0.71 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 48.00 | 1.80 | 3.40 | 2.60 | 2.49 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.26 | 0.63 | 0.09 | -0.01 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 49.00 | 0.70 | 2.40 | 1.55 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.19 | 0.54 | 0.10 | -0.01 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 0.70 | 1.80 | 1.25 | 1.30 | +0.04 | +3.18% | 0.03 | 1 | 3,600 | 0.22 | 0.44 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 3,828 | 0.25 | 0.10 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.48 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 7/27/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4,857 | 1.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.80 | 0.00 | 0.01 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.74 | -0.02 | 0.02 | 0.00 | 6/18/2026 | 7/27/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.69 | -0.06 | 0.03 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.11 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 45.00 | 0.40 | 0.60 | 0.50 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2,898 | 0.27 | -0.17 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 46.00 | 0.05 | 1.20 | 0.63 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.23 | 0.06 | -0.01 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 47.00 | 0.30 | 1.30 | 0.80 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 569 | 0.22 | -0.29 | 0.08 | -0.01 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 48.00 | 0.70 | 1.65 | 1.18 | % | 0.02 | 0 | 0 | 0.23 | -0.37 | 0.09 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 49.00 | 0.20 | 3.40 | 1.80 | % | 0.04 | 0 | 0 | 0.25 | -0.46 | 0.10 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 50.00 | 0.70 | 3.60 | 2.15 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.43 | -0.56 | 0.10 | -0.01 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 4.90 | 7.00 | 5.95 | % | 0.11 | 0 | 0 | 0.43 | -0.90 | 0.04 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 60.00 | 8.90 | 13.00 | 10.95 | % | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 65.00 | 13.90 | 18.00 | 15.95 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 70.00 | 18.90 | 23.10 | 21.00 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST |