Options Chain for EXELON CORP COM (EXC) - $46.66 as of 10/10/2025 3:01:40 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 | 20.20 | 23.90 | 22.05 | % | 0.88 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 30.00 | 15.30 | 19.10 | 17.20 | % | 0.57 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 35.00 | 10.50 | 14.10 | 12.30 | % | 0.35 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 36.00 | 9.30 | 13.10 | 11.20 | % | 0.31 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 37.00 | 8.20 | 12.10 | 10.15 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/10/2025 1:58:55 PM EST |
| 38.00 | 7.60 | 10.90 | 9.25 | 5.97 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/10/2025 1:58:55 PM EST |
| 39.00 | 6.20 | 10.10 | 8.15 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:55 PM EST |
| 40.00 | 5.50 | 9.00 | 7.25 | 6.88 | 0.00 | 0.00% | 0.18 | 0 | 117 | 1.89 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 41.00 | 5.80 | 7.40 | 6.60 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 80 | 1.43 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:55 PM EST |
| 42.00 | 4.30 | 6.40 | 5.35 | 5.29 | +0.83 | +18.61% | 0.13 | 5 | 200 | 1.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 43.00 | 2.95 | 4.80 | 3.88 | 3.49 | 0.00 | 0.00% | 0.09 | 0 | 379 | 0.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 44.00 | 1.50 | 3.50 | 2.50 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 1,022 | 0.54 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 45.00 | 2.15 | 2.40 | 2.28 | 2.30 | +0.30 | +15.00% | 0.05 | 9 | 5,258 | 0.37 | 0.96 | 0.10 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 46.00 | 1.20 | 1.45 | 1.33 | 1.29 | +0.36 | +38.71% | 0.03 | 53 | 701 | 0.30 | 0.81 | 0.21 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 47.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.26 | +76.48% | 0.01 | 34 | 5,014 | 0.19 | 0.56 | 0.32 | -0.03 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 48.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.08 | +80.00% | 0.00 | 9 | 4,527 | 0.16 | 0.24 | 0.27 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.30 | 0.06 | 0.10 | -0.01 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.27 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/10/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 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 | 2.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:55 PM EST |
| 36.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:55 PM EST |
| 37.00 | 0.00 | 0.90 | 0.45 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/10/2025 1:58:55 PM EST |
| 38.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 916 | 1.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:58:55 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,453 | 1.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:55 PM EST |
| 42.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.32 | -0.04 | 0.10 | -0.01 | 10/9/2025 | 10/10/2025 1:58:55 PM EST |
| 46.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.09 | -45.00% | 0.00 | 6 | 103 | 0.19 | -0.19 | 0.21 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 47.00 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.20 | -0.44 | 0.32 | -0.03 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 48.00 | 0.30 | 1.50 | 0.90 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.76 | 0.27 | -0.02 | 10/7/2025 | 10/10/2025 1:58:55 PM EST |
| 49.00 | 0.95 | 3.30 | 2.13 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.84 | -0.94 | 0.10 | -0.01 | 10/8/2025 | 10/10/2025 1:58:55 PM EST |
| 50.00 | 1.60 | 4.70 | 3.15 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.14 | -0.99 | 0.02 | 0.00 | 2/26/2025 | 10/10/2025 1:58:55 PM EST |
| 55.00 | 6.10 | 9.80 | 7.95 | % | 0.14 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 60.00 | 11.10 | 14.90 | 13.00 | % | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 65.00 | 16.10 | 19.90 | 18.00 | % | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST |