Options Chain for EXELON CORP COM (EXC) - $48.03 as of 10/27/2025 2:45:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 11.40 | 14.60 | 13.00 | % | 0.37 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 39.00 | 7.50 | 10.40 | 8.95 | % | 0.23 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 40.00 | 6.50 | 9.40 | 7.95 | 7.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 0.95 | 0.02 | 0.00 | 10/17/2025 | 10/27/2025 1:58:57 PM EST |
| 41.00 | 5.70 | 8.20 | 6.95 | % | 0.17 | 0 | 0 | 0.58 | 0.93 | 0.03 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 42.00 | 4.90 | 7.20 | 6.05 | % | 0.14 | 0 | 0 | 0.53 | 0.90 | 0.04 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 43.00 | 4.60 | 5.80 | 5.20 | 4.83 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.40 | 0.86 | 0.05 | -0.01 | 10/17/2025 | 10/27/2025 1:58:57 PM EST |
| 44.00 | 3.70 | 4.90 | 4.30 | % | 0.10 | 0 | 0 | 0.37 | 0.81 | 0.06 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 45.00 | 2.40 | 4.30 | 3.35 | % | 0.07 | 0 | 0 | 0.38 | 0.76 | 0.07 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 46.00 | 2.55 | 2.85 | 2.70 | 3.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | 0.69 | 0.09 | -0.01 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 47.00 | 1.85 | 2.20 | 2.03 | 1.93 | -0.04 | -2.03% | 0.04 | 10 | 17 | 0.22 | 0.60 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 48.00 | 1.35 | 1.45 | 1.40 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.20 | 0.49 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 49.00 | 0.85 | 1.05 | 0.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.20 | 0.38 | 0.11 | -0.01 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 50.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.18 | -23.08% | 0.01 | 41 | 50 | 0.20 | 0.29 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.05 | 0.03 | 0.00 | 10/21/2025 | 10/27/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 40.00 | 0.10 | 0.20 | 0.15 | 0.19 | % | 0.00 | 2 | 0 | 0.31 | -0.05 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST | |
| 41.00 | 0.10 | 0.45 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.31 | -0.07 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 1:58:57 PM EST |
| 42.00 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 3 | 0 | 0.28 | -0.10 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 43.00 | 0.25 | 0.50 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.14 | 0.05 | -0.01 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 44.00 | 0.35 | 0.65 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.26 | -0.19 | 0.06 | -0.01 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 45.00 | 0.50 | 0.75 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.24 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 46.00 | 0.75 | 1.05 | 0.90 | 0.80 | -0.26 | -24.53% | 0.02 | 2 | 1 | 0.23 | -0.31 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 47.00 | 1.05 | 1.40 | 1.23 | 1.15 | -0.05 | -4.17% | 0.03 | 2 | 67 | 0.22 | -0.40 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 48.00 | 1.50 | 1.65 | 1.58 | % | 0.03 | 0 | 20 | 0.19 | -0.51 | 0.11 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 49.00 | 2.10 | 2.50 | 2.30 | 2.10 | % | 0.05 | 3 | 0 | 0.22 | -0.62 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST | |
| 50.00 | 2.80 | 3.20 | 3.00 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.22 | -0.71 | 0.09 | -0.01 | 10/21/2025 | 10/27/2025 1:58:57 PM EST |
| 55.00 | 5.70 | 9.40 | 7.55 | % | 0.14 | 0 | 0 | 0.66 | -0.95 | 0.03 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 60.00 | 11.00 | 14.40 | 12.70 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 65.00 | 16.00 | 18.90 | 17.45 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 70.00 | 20.50 | 24.30 | 22.40 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST |