Options Chain for EXELON CORP COM (EXC) - $44.95 as of 10/3/2025 4:01:47 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 | 14.40 | 17.70 | 16.05 | % | 0.54 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 9.50 | 12.70 | 11.10 | % | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 36.00 | 8.40 | 11.70 | 10.05 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 37.00 | 7.50 | 10.80 | 9.15 | % | 0.25 | 0 | 0 | 0.94 | 1.00 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 38.00 | 7.10 | 8.70 | 7.90 | % | 0.21 | 0 | 0 | 0.65 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 39.00 | 6.50 | 6.90 | 6.70 | % | 0.17 | 0 | 0 | 0.40 | 0.95 | 0.02 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 40.00 | 4.90 | 5.90 | 5.40 | % | 0.14 | 0 | 0 | 0.35 | 0.92 | 0.04 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 41.00 | 4.60 | 5.00 | 4.80 | % | 0.12 | 0 | 0 | 0.31 | 0.87 | 0.05 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 42.00 | 3.70 | 4.10 | 3.90 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.28 | 0.82 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 43.00 | 2.90 | 3.10 | 3.00 | 3.14 | +0.14 | +4.67% | 0.07 | 6 | 50 | 0.24 | 0.75 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 44.00 | 2.10 | 2.30 | 2.20 | 2.22 | +0.24 | +12.13% | 0.05 | 4 | 87 | 0.22 | 0.66 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.35 | +29.17% | 0.04 | 13 | 216 | 0.21 | 0.55 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 46.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.25 | +29.42% | 0.02 | 6 | 248 | 0.21 | 0.44 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 47.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.12 | +20.69% | 0.01 | 5 | 177 | 0.20 | 0.32 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 48.00 | 0.35 | 0.50 | 0.43 | 0.43 | +0.08 | +22.86% | 0.01 | 386 | 10 | 0.20 | 0.22 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 49.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.20 | +400.00% | 0.00 | 5 | 3 | 0.19 | 0.15 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.19 | 0.09 | 0.05 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.02 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 39.00 | 0.10 | 0.15 | 0.13 | 0.09 | -0.09 | -50.00% | 0.00 | 2 | 17 | 0.27 | -0.05 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.14 | -0.06 | -30.00% | 0.01 | 2 | 34 | 0.27 | -0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 41.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.07 | -23.34% | 0.01 | 4 | 11 | 0.24 | -0.13 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 42.00 | 0.35 | 0.45 | 0.40 | 0.30 | -0.20 | -40.00% | 0.01 | 4 | 16 | 0.24 | -0.18 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 43.00 | 0.50 | 0.65 | 0.58 | 0.48 | -0.21 | -30.44% | 0.01 | 10 | 43 | 0.23 | -0.25 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 44.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.15 | -15.79% | 0.02 | 4 | 59 | 0.21 | -0.34 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 45.00 | 1.15 | 1.35 | 1.25 | 1.20 | -0.15 | -11.12% | 0.03 | 9 | 44 | 0.22 | -0.45 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 46.00 | 1.70 | 1.85 | 1.78 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.22 | -0.56 | 0.12 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 47.00 | 2.20 | 2.50 | 2.35 | % | 0.05 | 0 | 0 | 0.21 | -0.68 | 0.11 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 48.00 | 2.00 | 3.70 | 2.85 | % | 0.06 | 0 | 0 | 0.16 | -0.78 | 0.09 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 49.00 | 2.80 | 5.50 | 4.15 | % | 0.08 | 0 | 0 | 0.51 | -0.85 | 0.07 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 50.00 | 3.80 | 6.80 | 5.30 | % | 0.11 | 0 | 0 | 0.44 | -0.91 | 0.05 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 55.00 | 9.00 | 10.60 | 9.80 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 60.00 | 13.70 | 15.80 | 14.75 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 65.00 | 18.70 | 21.60 | 20.15 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |