Options Chain for FIRSTENERGY CORP COM (FE) - $46.77 as of 9/6/2026 8:58:09 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 | 25.50 | 28.50 | 27.00 | 28.60 | 0.00 | 0.00% | 1.35 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:00 PM EST |
| 23.00 | 22.50 | 25.30 | 23.90 | 25.60 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:00 PM EST |
| 25.00 | 20.50 | 23.30 | 21.90 | % | 0.88 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 28.00 | 17.70 | 20.10 | 18.90 | % | 0.67 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 30.00 | 15.70 | 18.00 | 16.85 | 17.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:00 PM EST |
| 33.00 | 12.70 | 15.00 | 13.85 | % | 0.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 35.00 | 10.70 | 13.00 | 11.85 | 15.86 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 9/4/2026 4:00:00 PM EST |
| 38.00 | 8.10 | 9.60 | 8.85 | 10.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:00 PM EST |
| 40.00 | 6.10 | 7.60 | 6.85 | 7.97 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:00 PM EST |
| 41.00 | 5.20 | 6.70 | 5.95 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 42.00 | 4.30 | 5.50 | 4.90 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.70 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 4:00:00 PM EST |
| 43.00 | 3.30 | 4.50 | 3.90 | % | 0.09 | 0 | 0 | 0.61 | 1.00 | 0.01 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 44.00 | 2.40 | 3.60 | 3.00 | % | 0.07 | 0 | 0 | 0.54 | 0.95 | 0.07 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 45.00 | 1.85 | 2.20 | 2.03 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 3,123 | 0.25 | 0.82 | 0.14 | -0.02 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 46.00 | 0.10 | 2.40 | 1.25 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.56 | 0.66 | 0.20 | -0.02 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 47.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.20 | -26.67% | 0.01 | 4 | 4,377 | 0.18 | 0.45 | 0.22 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 48.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 55 | 71 | 0.20 | 0.25 | 0.17 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 10 | 20 | 0.20 | 0.13 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 106 | 3,740 | 0.27 | 0.05 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,839 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4,857 | 1.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | -0.05 | 0.07 | -0.01 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.02 | -13.34% | 0.00 | 37 | 3,172 | 0.20 | -0.18 | 0.14 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 46.00 | 0.05 | 1.00 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.22 | -0.34 | 0.20 | -0.02 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 47.00 | 0.60 | 1.35 | 0.98 | 0.60 | -0.75 | -55.56% | 0.02 | 1 | 721 | 0.22 | -0.55 | 0.22 | -0.02 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 48.00 | 0.95 | 1.70 | 1.33 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.75 | 0.17 | -0.02 | 8/3/2026 | 9/4/2026 4:00:00 PM EST |
| 49.00 | 1.55 | 2.90 | 2.23 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.87 | 0.11 | -0.01 | 7/28/2026 | 9/4/2026 4:00:00 PM EST |
| 50.00 | 2.60 | 3.80 | 3.20 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.45 | -0.95 | 0.06 | -0.01 | 7/29/2026 | 9/4/2026 4:00:00 PM EST |
| 55.00 | 7.40 | 8.90 | 8.15 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 60.00 | 12.00 | 14.40 | 13.20 | 14.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 65.00 | 17.00 | 19.40 | 18.20 | 19.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 70.00 | 22.00 | 24.50 | 23.25 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |