Options Chain for FIRSTENERGY CORP COM (FE) - $46.50 as of 5/29/2026 4:13:11 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 | 24.40 | 28.40 | 26.40 | 25.78 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:33 PM EST |
| 23.00 | 21.40 | 25.40 | 23.40 | 23.49 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:33 PM EST |
| 25.00 | 19.40 | 23.40 | 21.40 | 21.40 | 0.00 | 0.00% | 0.86 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:33 PM EST |
| 28.00 | 16.40 | 20.60 | 18.50 | % | 0.66 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 30.00 | 14.40 | 18.60 | 16.50 | 14.40 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:33 PM EST |
| 33.00 | 11.40 | 15.60 | 13.50 | % | 0.41 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 35.00 | 9.40 | 13.70 | 11.55 | 11.13 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:33 PM EST |
| 37.00 | 7.50 | 11.50 | 9.50 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:33 PM EST |
| 40.00 | 5.60 | 7.10 | 6.35 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.68 | 1.00 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 3:59:33 PM EST |
| 42.00 | 4.10 | 5.00 | 4.55 | 4.59 | 0.00 | 0.00% | 0.11 | 0 | 198 | 0.49 | 0.96 | 0.03 | -0.02 | 5/22/2026 | 5/29/2026 3:59:33 PM EST |
| 45.00 | 1.70 | 2.05 | 1.88 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 5,768 | 0.19 | 0.76 | 0.14 | -0.03 | 5/28/2026 | 5/29/2026 3:59:33 PM EST |
| 47.00 | 0.50 | 0.70 | 0.60 | 0.62 | -0.06 | -8.83% | 0.01 | 5 | 3,018 | 0.18 | 0.43 | 0.18 | -0.03 | 5/29/2026 | 5/29/2026 3:59:33 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 5 | 1,013 | 0.30 | 0.07 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:33 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:33 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 3:59:33 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 3:59:33 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:33 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 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 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,706 | 1.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 3:59:33 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 811 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:33 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:33 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:33 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.51 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:33 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.15 | -55.56% | 0.00 | 75 | 342 | 0.31 | -0.04 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:33 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.03 | -6.67% | 0.01 | 6 | 1,464 | 0.24 | -0.24 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 3:59:33 PM EST |
| 47.00 | 1.05 | 1.25 | 1.15 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 738 | 0.21 | -0.57 | 0.18 | -0.03 | 5/28/2026 | 5/29/2026 3:59:33 PM EST |
| 50.00 | 3.10 | 4.70 | 3.90 | 3.71 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.57 | -0.93 | 0.06 | -0.01 | 5/4/2026 | 5/29/2026 3:59:33 PM EST |
| 55.00 | 6.50 | 10.70 | 8.60 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 60.00 | 11.50 | 15.70 | 13.60 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 65.00 | 16.50 | 20.70 | 18.60 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 70.00 | 21.50 | 25.70 | 23.60 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST | |||
| 75.00 | 26.50 | 30.70 | 28.60 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:33 PM EST |