Options Chain for EXELON CORP COM (EXC) - $42.90 as of 1/8/2026 7:24:03 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 | 22.30 | 24.80 | 23.55 | 26.72 | 0.00 | 0.00% | 1.18 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/8/2026 3:59:54 PM EST |
| 23.00 | 19.20 | 21.80 | 20.50 | 13.41 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 1/8/2026 3:59:54 PM EST |
| 25.00 | 17.30 | 19.50 | 18.40 | 18.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 1/8/2026 3:59:54 PM EST |
| 28.00 | 14.30 | 16.60 | 15.45 | 11.06 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 1/8/2026 3:59:54 PM EST |
| 30.00 | 12.40 | 14.60 | 13.50 | 16.84 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/8/2026 3:59:54 PM EST |
| 33.00 | 9.30 | 11.50 | 10.40 | 12.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 1/8/2026 3:59:54 PM EST |
| 35.00 | 7.30 | 9.60 | 8.45 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 67 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:54 PM EST |
| 36.00 | 6.30 | 8.50 | 7.40 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 1/8/2026 3:59:54 PM EST |
| 37.00 | 5.30 | 7.90 | 6.60 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/8/2026 3:59:54 PM EST |
| 38.00 | 4.30 | 6.50 | 5.40 | 5.73 | 0.00 | 0.00% | 0.14 | 0 | 239 | 1.23 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:54 PM EST |
| 39.00 | 3.40 | 5.50 | 4.45 | 7.02 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/8/2026 3:59:54 PM EST |
| 40.00 | 2.50 | 4.00 | 3.25 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 1,186 | 0.68 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/8/2026 3:59:54 PM EST |
| 41.00 | 1.65 | 3.50 | 2.58 | 2.89 | -0.20 | -6.48% | 0.06 | 1 | 100 | 0.80 | 0.95 | 0.07 | -0.02 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 42.00 | 1.35 | 1.85 | 1.60 | 1.85 | +0.70 | +60.87% | 0.04 | 2 | 1,022 | 0.35 | 0.83 | 0.15 | -0.03 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 43.00 | 0.75 | 0.90 | 0.83 | 0.96 | +0.46 | +92.00% | 0.02 | 10 | 388 | 0.21 | 0.66 | 0.28 | -0.03 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 44.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.01 | 277 | 1,457 | 0.19 | 0.34 | 0.32 | -0.03 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 35 | 2,560 | 0.21 | 0.13 | 0.17 | -0.02 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.03 | +60.00% | 0.00 | 13 | 7,264 | 0.34 | 0.02 | 0.05 | 0.00 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,797 | 0.32 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,322 | 0.39 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,440 | 0.80 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,162 | 0.90 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/8/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 584 | 2.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/8/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 2.22 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/8/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 1/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/8/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,558 | 1.27 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/8/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/8/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.03 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.84 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,250 | 0.70 | -0.01 | 0.01 | 0.00 | 12/30/2025 | 1/8/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.32 | -0.05 | 0.07 | -0.02 | 1/7/2026 | 1/8/2026 3:59:54 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 2,054 | 0.23 | -0.17 | 0.15 | -0.03 | 1/8/2026 | 1/8/2026 3:59:54 PM EST |
| 43.00 | 0.20 | 0.40 | 0.30 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4,610 | 0.20 | -0.34 | 0.28 | -0.03 | 1/7/2026 | 1/8/2026 3:59:54 PM EST |
| 44.00 | 0.70 | 0.80 | 0.75 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 777 | 0.18 | -0.66 | 0.32 | -0.03 | 1/5/2026 | 1/8/2026 3:59:54 PM EST |
| 45.00 | 1.25 | 2.20 | 1.73 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 888 | 0.53 | -0.87 | 0.17 | -0.02 | 1/7/2026 | 1/8/2026 3:59:54 PM EST |
| 46.00 | 1.45 | 3.80 | 2.63 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.89 | -0.98 | 0.05 | 0.00 | 12/12/2025 | 1/8/2026 3:59:54 PM EST |
| 47.00 | 2.45 | 4.70 | 3.58 | 3.18 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.97 | -1.00 | 0.01 | 0.00 | 12/5/2025 | 1/8/2026 3:59:54 PM EST |
| 48.00 | 3.40 | 5.60 | 4.50 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.04 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/8/2026 3:59:54 PM EST |
| 49.00 | 4.90 | 6.60 | 5.75 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/8/2026 3:59:54 PM EST |
| 50.00 | 5.40 | 7.70 | 6.55 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 1/8/2026 3:59:54 PM EST |
| 55.00 | 10.40 | 12.80 | 11.60 | % | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 60.00 | 15.20 | 17.80 | 16.50 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 65.00 | 20.40 | 22.80 | 21.60 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST | |||
| 70.00 | 25.40 | 27.80 | 26.60 | % | 0.38 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:54 PM EST |