Options Chain for FIRSTENERGY CORP COM (FE) - $41.40 as of 7/25/2025 12:42:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.20 | 12.60 | 11.40 | 10.72 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 32.00 | 8.70 | 10.20 | 9.45 | % | 0.30 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 33.00 | 7.70 | 10.60 | 9.15 | % | 0.28 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 34.00 | 6.70 | 9.60 | 8.15 | % | 0.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 35.00 | 5.70 | 7.00 | 6.35 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:51 AM EST |
| 36.00 | 4.80 | 6.80 | 5.80 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 37.00 | 3.80 | 5.00 | 4.40 | % | 0.12 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 38.00 | 2.90 | 4.10 | 3.50 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.47 | 1.00 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 39.00 | 2.75 | 3.10 | 2.93 | 2.41 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.32 | 0.92 | 0.12 | 0.00 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 40.00 | 1.95 | 2.10 | 2.03 | 1.92 | +0.27 | +16.37% | 0.05 | 1 | 232 | 0.25 | 0.79 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 41.00 | 1.15 | 1.25 | 1.20 | 1.09 | -0.01 | -0.91% | 0.03 | 13 | 295 | 0.22 | 0.61 | 0.20 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 42.00 | 0.55 | 0.60 | 0.58 | 0.57 | +0.07 | +14.00% | 0.01 | 28 | 3,474 | 0.20 | 0.41 | 0.21 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.24 | +0.09 | +60.00% | 0.00 | 10 | 153 | 0.19 | 0.22 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.19 | 0.09 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.03 | 0.04 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.02 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:51 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:51 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:51 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:51 AM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 38.00 | 0.10 | 0.95 | 0.53 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.26 | 0.00 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 39.00 | 0.15 | 0.20 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,544 | 0.25 | -0.08 | 0.12 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 386 | 0.22 | -0.21 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 41.00 | 0.55 | 0.60 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.20 | -0.39 | 0.20 | -0.01 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 42.00 | 1.00 | 1.10 | 1.05 | 1.15 | -0.91 | -44.18% | 0.03 | 1 | 3 | 0.20 | -0.59 | 0.21 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 43.00 | 1.70 | 1.80 | 1.75 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | -0.78 | 0.16 | -0.01 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 44.00 | 2.50 | 3.70 | 3.10 | % | 0.07 | 0 | 0 | 0.54 | -0.91 | 0.09 | -0.01 | 7/25/2025 11:58:51 AM EST | |||
| 45.00 | 3.50 | 4.70 | 4.10 | 5.37 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.97 | 0.04 | 0.00 | 7/15/2025 | 7/25/2025 11:58:51 AM EST |
| 46.00 | 4.40 | 6.70 | 5.55 | % | 0.12 | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 47.00 | 5.30 | 7.20 | 6.25 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 48.00 | 6.30 | 8.20 | 7.25 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 49.00 | 5.80 | 9.70 | 7.75 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST |