Options Chain for FIRSTENERGY CORP COM (FE) - $40.06 as of 3/31/2025 3:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.50 | 17.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 30.00 | 9.60 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 34.00 | 4.60 | 7.00 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.01 | -0.01 | 10/4/2024 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 5.50 | 5.70 | 4.90 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.98 | 0.02 | -0.01 | 1/30/2025 | 3/31/2025 2:59:04 PM EST |
| 36.00 | 4.50 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.96 | 0.03 | -0.01 | 1/27/2025 | 3/31/2025 2:59:04 PM EST |
| 37.00 | 3.50 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.92 | 0.06 | -0.02 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 38.00 | 2.60 | 2.80 | 2.58 | +0.30 | +13.16% | 3 | 158 | 0.27 | 0.86 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 39.00 | 1.75 | 1.90 | 1.83 | +0.18 | +10.91% | 3 | 730 | 0.25 | 0.77 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 1.00 | 1.15 | 0.95 | +0.06 | +6.75% | 7 | 3,678 | 0.22 | 0.62 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 41.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 15 | 323 | 0.21 | 0.41 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 5 | 5,503 | 0.20 | 0.22 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 2 | 472 | 0.22 | 0.10 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 44.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 222 | 0.24 | 0.05 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.03 | +0.02 | +200.00% | 1 | 702 | 0.34 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 46.00 | 0.00 | 0.20 | 0.01 | -0.09 | -90.00% | 10 | 86 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 647 | 0.38 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:04 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,540 | 0.48 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:04 PM EST |
| 49.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 38 | 0.51 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 36.00 | 0.05 | 0.10 | 0.05 | -0.07 | -58.34% | 35 | 67 | 0.35 | -0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 37.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 3,049 | 0.30 | -0.08 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 38.00 | 0.15 | 0.20 | 0.15 | -0.03 | -16.67% | 31 | 458 | 0.28 | -0.14 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 39.00 | 0.20 | 0.35 | 0.30 | -0.05 | -14.29% | 11 | 3,899 | 0.25 | -0.23 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 0.45 | 0.60 | 0.65 | -0.07 | -9.73% | 17 | 1,103 | 0.23 | -0.38 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 41.00 | 0.90 | 1.05 | 1.10 | +0.02 | +1.86% | 5 | 109 | 0.21 | -0.59 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 42.00 | 1.60 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 19 | 0.20 | -0.78 | 0.16 | -0.02 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 43.00 | 2.40 | 2.70 | 3.80 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.90 | 0.10 | -0.01 | 2/27/2025 | 3/31/2025 2:59:04 PM EST |
| 44.00 | 3.50 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.95 | 0.05 | -0.01 | 2/10/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 4.50 | 4.70 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.99 | 0.02 | 0.00 | 2/25/2025 | 3/31/2025 2:59:04 PM EST |
| 46.00 | 5.50 | 5.70 | 6.20 | 0.00 | 0.00% | 0 | 20 | 0.45 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 47.00 | 6.50 | 8.00 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 2:59:04 PM EST |
| 48.00 | 6.90 | 8.90 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:04 PM EST |
| 49.00 | 7.80 | 10.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 9.40 | 9.70 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 14.50 | 16.20 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 18.40 | 21.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |