Options Chain for EXELON CORP COM (EXC) - $44.64 as of 8/22/2025 3:43:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.80 | 22.00 | 20.90 | % | 0.84 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 14.80 | 17.00 | 15.90 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 9.90 | 11.90 | 10.90 | % | 0.31 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 36.00 | 9.10 | 11.10 | 10.10 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 37.00 | 8.00 | 8.40 | 8.20 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.42 | 0.99 | 0.00 | -0.01 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 7.20 | 7.40 | 7.30 | 5.97 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.34 | 0.99 | 0.01 | -0.01 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 6.20 | 7.00 | 6.60 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.56 | 0.96 | 0.02 | -0.01 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 5.30 | 5.50 | 5.40 | 5.36 | -0.23 | -4.12% | 0.14 | 1 | 110 | 0.22 | 0.93 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 41.00 | 4.40 | 4.60 | 4.50 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.22 | 0.89 | 0.05 | -0.01 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 42.00 | 3.50 | 3.70 | 3.60 | 2.87 | 0.00 | 0.00% | 0.09 | 0 | 198 | 0.21 | 0.83 | 0.07 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 43.00 | 2.70 | 2.80 | 2.75 | 2.74 | +0.06 | +2.24% | 0.06 | 1 | 362 | 0.19 | 0.76 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 44.00 | 1.95 | 2.05 | 2.00 | 2.00 | -0.05 | -2.44% | 0.05 | 13 | 459 | 0.18 | 0.67 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.05 | +3.71% | 0.03 | 2 | 1,690 | 0.17 | 0.55 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 46.00 | 0.85 | 0.95 | 0.90 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.16 | 0.42 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 47.00 | 0.45 | 0.55 | 0.50 | 0.48 | -0.02 | -4.00% | 0.01 | 5 | 3,130 | 0.16 | 0.30 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 48.00 | 0.20 | 0.35 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4,430 | 0.16 | 0.19 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.19 | 0.12 | 0.07 | -0.01 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,673 | 0.24 | 0.07 | 0.04 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 1.05 | 0.53 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.56 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 8/22/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 906 | 0.48 | -0.01 | 0.01 | -0.01 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.29 | -0.04 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.02 | -10.53% | 0.00 | 2 | 4,418 | 0.23 | -0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 41.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.22 | -0.11 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 42.00 | 0.25 | 0.40 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.20 | -0.17 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 43.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.10 | -16.67% | 0.01 | 31 | 153 | 0.19 | -0.24 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 44.00 | 0.70 | 0.80 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.18 | -0.33 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.10 | -7.70% | 0.03 | 1 | 36 | 0.18 | -0.45 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 46.00 | 1.55 | 1.70 | 1.63 | 1.75 | -0.16 | -8.38% | 0.04 | 1 | 42 | 0.17 | -0.58 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.00 | 2.25 | 2.35 | 2.30 | 3.93 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.17 | -0.70 | 0.12 | -0.01 | 5/12/2025 | 8/22/2025 3:59:51 PM EST |
| 48.00 | 2.95 | 3.20 | 3.08 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.15 | -0.81 | 0.10 | -0.01 | 4/25/2025 | 8/22/2025 3:59:51 PM EST |
| 49.00 | 3.70 | 5.10 | 4.40 | % | 0.09 | 0 | 0 | 0.39 | -0.88 | 0.07 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 4.70 | 6.20 | 5.45 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -0.93 | 0.04 | 0.00 | 2/26/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 9.70 | 11.90 | 10.80 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 14.70 | 16.60 | 15.65 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 19.70 | 21.80 | 20.75 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |