Options Chain for FIRSTENERGY CORP COM (FE) - $41.41 as of 7/29/2025 3:22:50 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 | 20.20 | 23.20 | 21.70 | % | 1.08 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 15.50 | 17.90 | 16.70 | % | 0.67 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 10.10 | 11.70 | 10.90 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 33.00 | 8.10 | 8.90 | 8.50 | % | 0.26 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 34.00 | 5.90 | 7.90 | 6.90 | % | 0.20 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 6.00 | 7.50 | 6.75 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.60 | 0.99 | 0.03 | 0.00 | 6/18/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 5.00 | 6.50 | 5.75 | % | 0.16 | 0 | 0 | 0.54 | 0.96 | 0.04 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 37.00 | 4.60 | 4.80 | 4.70 | % | 0.13 | 0 | 0 | 0.31 | 0.92 | 0.06 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 38.00 | 3.20 | 4.40 | 3.80 | % | 0.10 | 0 | 0 | 0.39 | 0.86 | 0.07 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 39.00 | 2.80 | 2.90 | 2.85 | % | 0.07 | 0 | 0 | 0.22 | 0.79 | 0.09 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 2.00 | 2.10 | 2.05 | 2.18 | 0.00 | 0.00% | 0.05 | 0 | 1,364 | 0.20 | 0.69 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 41.00 | 1.35 | 1.45 | 1.40 | 1.28 | -0.39 | -23.36% | 0.03 | 2 | 6 | 0.19 | 0.56 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 42.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.04 | -4.50% | 0.02 | 20 | 89 | 0.18 | 0.43 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 43.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.20 | -28.99% | 0.01 | 23 | 29 | 0.18 | 0.29 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 44.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.17 | 0.18 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 1,055 | 0.16 | 0.10 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.05 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.40 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 1:58:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.28 | -0.01 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.26 | -0.04 | 0.04 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 37.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.24 | -0.08 | 0.06 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 38.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.22 | -0.14 | 0.07 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 39.00 | 0.35 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.21 | -0.21 | 0.09 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | 0.67 | +0.01 | +1.52% | 0.02 | 1 | 1,416 | 0.20 | -0.31 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 41.00 | 0.95 | 1.05 | 1.00 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.19 | -0.44 | 0.13 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 42.00 | 1.45 | 1.55 | 1.50 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.18 | -0.57 | 0.14 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 43.00 | 2.10 | 2.20 | 2.15 | % | 0.05 | 0 | 0 | 0.19 | -0.71 | 0.13 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 44.00 | 2.90 | 3.20 | 3.05 | % | 0.07 | 0 | 0 | 0.20 | -0.82 | 0.10 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 3.60 | 4.00 | 3.80 | 5.41 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.19 | -0.90 | 0.07 | 0.00 | 7/15/2025 | 7/29/2025 1:58:55 PM EST |
| 46.00 | 4.70 | 4.90 | 4.80 | % | 0.10 | 0 | 0 | 0.23 | -0.95 | 0.04 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 47.00 | 5.70 | 5.90 | 5.80 | % | 0.12 | 0 | 0 | 0.32 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 48.00 | 6.30 | 7.60 | 6.95 | % | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 49.00 | 7.00 | 9.20 | 8.10 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 7.10 | 9.90 | 8.50 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 13.10 | 15.10 | 14.10 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 17.80 | 20.10 | 18.95 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 22.50 | 25.30 | 23.90 | % | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |