Options Chain for FIRSTENERGY CORP COM (FE) - $44.42 as of 12/23/2025 3:04:19 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 | 22.60 | 26.60 | 24.60 | 23.74 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:59:02 PM EST |
| 23.00 | 19.60 | 23.60 | 21.60 | % | 0.94 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 25.00 | 17.60 | 21.60 | 19.60 | 14.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 12/23/2025 1:59:02 PM EST |
| 28.00 | 15.30 | 17.70 | 16.50 | 11.63 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 13.10 | 15.80 | 14.45 | 14.57 | 0.00 | 0.00% | 0.48 | 0 | 34 | 1.51 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 33.00 | 10.10 | 12.70 | 11.40 | 13.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:02 PM EST |
| 34.00 | 9.60 | 11.30 | 10.45 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 35.00 | 8.80 | 10.80 | 9.80 | 8.79 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:59:02 PM EST |
| 36.00 | 7.40 | 9.30 | 8.35 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 37.00 | 6.10 | 8.80 | 7.45 | 9.02 | 0.00 | 0.00% | 0.20 | 0 | 70 | 0.89 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:02 PM EST |
| 38.00 | 5.80 | 7.30 | 6.55 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 12/23/2025 1:59:02 PM EST |
| 39.00 | 5.00 | 6.20 | 5.60 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 208 | 0.53 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 4.00 | 5.90 | 4.95 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 3,815 | 0.68 | 0.98 | 0.02 | -0.01 | 12/10/2025 | 12/23/2025 1:59:02 PM EST |
| 41.00 | 3.00 | 4.20 | 3.60 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 143 | 0.39 | 0.97 | 0.03 | -0.01 | 12/10/2025 | 12/23/2025 1:59:02 PM EST |
| 42.00 | 2.65 | 3.20 | 2.93 | 2.85 | +0.30 | +11.77% | 0.07 | 1 | 741 | 0.32 | 0.89 | 0.08 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 43.00 | 0.40 | 2.10 | 1.25 | 1.85 | -0.23 | -11.06% | 0.03 | 1 | 712 | 0.22 | 0.80 | 0.13 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 44.00 | 1.15 | 1.35 | 1.25 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 220 | 0.17 | 0.66 | 0.19 | -0.02 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.05 | +9.10% | 0.01 | 29 | 4,680 | 0.15 | 0.46 | 0.22 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 46.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.05 | +20.00% | 0.01 | 50 | 2,033 | 0.16 | 0.27 | 0.17 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 47.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 5 | 1,743 | 0.17 | 0.16 | 0.11 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.23 | 0.06 | 0.06 | -0.01 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.47 | 0.02 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.29 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,909 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/23/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/23/2025 1:59:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:02 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,011 | 0.96 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:02 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,459 | 1.63 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:59:02 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,078 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:02 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.47 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:02 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 0.33 | -0.02 | 0.02 | -0.01 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 41.00 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 468 | 0.68 | -0.03 | 0.03 | -0.01 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 42.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.24 | -0.11 | 0.08 | -0.02 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 43.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.20 | -0.20 | 0.13 | -0.02 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 44.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.17 | -0.34 | 0.19 | -0.02 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.20 | -19.05% | 0.02 | 7 | 461 | 0.16 | -0.54 | 0.22 | -0.02 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 46.00 | 0.55 | 2.30 | 1.43 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 2,432 | 0.34 | -0.73 | 0.17 | -0.02 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 47.00 | 1.35 | 3.10 | 2.23 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 282 | 0.37 | -0.84 | 0.11 | -0.01 | 11/24/2025 | 12/23/2025 1:59:02 PM EST |
| 48.00 | 3.10 | 4.30 | 3.70 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.49 | -0.94 | 0.06 | -0.01 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 49.00 | 4.10 | 5.30 | 4.70 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -0.98 | 0.02 | 0.00 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 3.50 | 7.50 | 5.50 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.91 | -0.99 | 0.01 | 0.00 | 11/28/2025 | 12/23/2025 1:59:02 PM EST |
| 55.00 | 9.10 | 12.50 | 10.80 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 60.00 | 13.50 | 17.50 | 15.50 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 65.00 | 18.50 | 22.50 | 20.50 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 70.00 | 23.50 | 27.50 | 25.50 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |