Options Chain for FIRSTENERGY CORP COM (FE) - $41.70 as of 5/30/2025 6:43:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.00 | 23.90 | 19.30 | 0.00 | 0.00% | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:55 PM EST |
| 23.00 | 17.00 | 20.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 15.00 | 18.90 | 13.38 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:55 PM EST |
| 28.00 | 12.00 | 15.90 | 16.50 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 10.00 | 13.90 | 11.30 | 0.00 | 0.00% | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 33.00 | 7.00 | 11.00 | 6.75 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:55 PM EST |
| 34.00 | 6.00 | 10.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 5.00 | 9.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 4.00 | 8.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 37.00 | 3.00 | 7.00 | 6.24 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.98 | 0.02 | -0.01 | 5/6/2025 | 5/30/2025 3:59:55 PM EST |
| 38.00 | 2.10 | 6.00 | 3.49 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.98 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 39.00 | 1.50 | 5.00 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.94 | 0.06 | -0.01 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 1.90 | 2.35 | 3.15 | 0.00 | 0.00% | 0 | 269 | 0.22 | 0.85 | 0.11 | -0.02 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 1.10 | 1.45 | 1.41 | +0.14 | +11.03% | 66 | 1,123 | 0.13 | 0.73 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 42.00 | 0.65 | 0.75 | 0.60 | 0.00 | 0.00% | 9 | 1,511 | 0.16 | 0.53 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 43.00 | 0.25 | 0.35 | 0.20 | -0.05 | -20.00% | 4 | 305 | 0.16 | 0.29 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 434 | 0.16 | 0.13 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 768 | 0.37 | 0.04 | 0.05 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 120 | 0.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 266 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/30/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 5/30/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 963 | 1.27 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 802 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 37.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 736 | 0.34 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.15 | 1.00 | +0.90 | +900.00% | 1 | 4 | 0.33 | -0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 39.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 83 | 0.27 | -0.06 | 0.06 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 8 | 1,314 | 0.22 | -0.15 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 0.25 | 0.40 | 0.43 | -0.02 | -4.45% | 4 | 318 | 0.19 | -0.27 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 42.00 | 0.60 | 0.70 | 0.65 | -0.43 | -39.82% | 239 | 380 | 0.17 | -0.47 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 43.00 | 1.20 | 1.35 | 1.41 | +0.31 | +28.19% | 3 | 121 | 0.23 | -0.71 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 44.00 | 0.85 | 3.20 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.87 | 0.13 | -0.01 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 1.20 | 5.10 | 2.39 | 0.00 | 0.00% | 0 | 23 | 0.83 | -0.96 | 0.05 | 0.00 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 46.00 | 2.15 | 6.10 | 4.76 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.02 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 47.00 | 3.10 | 7.10 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:55 PM EST |
| 48.00 | 4.10 | 8.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 49.00 | 5.10 | 9.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 6.10 | 10.10 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 11.10 | 15.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 16.10 | 20.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |