Options Chain for EXELON CORP COM (EXC) - $40.40 as of 1/22/2025 8:44:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.90 | 22.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 25.00 | 15.10 | 17.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 28.00 | 12.40 | 13.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 29.00 | 11.10 | 12.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 30.00 | 10.10 | 11.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 31.00 | 9.10 | 11.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 32.00 | 8.20 | 10.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 33.00 | 6.80 | 9.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 34.00 | 5.80 | 8.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 35.00 | 5.40 | 6.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 36.00 | 4.50 | 5.10 | 2.00 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.98 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 4:00:05 PM EST |
| 37.00 | 3.00 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.95 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 38.00 | 1.65 | 2.80 | 2.57 | 0.00 | 0.00% | 0 | 1,120 | 0.12 | 0.88 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 39.00 | 1.80 | 1.95 | 1.97 | 0.00 | 0.00% | 0 | 3,046 | 0.19 | 0.77 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 40.00 | 1.10 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 319 | 0.18 | 0.62 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 41.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 2,095 | 0.17 | 0.43 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 42.00 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 678 | 0.16 | 0.24 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.11 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.65 | % | 0 | 0 | 0.38 | 0.05 | 0.05 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.31 | 0.01 | 0.02 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 1.75 | 0.17 | 0.00 | 0.00% | 0 | 118 | 0.90 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.28 | -0.02 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.23 | -0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 38.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 285 | 0.19 | -0.12 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 39.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.18 | -0.23 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 40.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 96 | 0.18 | -0.38 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 41.00 | 0.95 | 1.10 | % | 0 | 0 | 0.16 | -0.57 | 0.20 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 42.00 | 0.75 | 3.40 | % | 0 | 0 | 0.55 | -0.76 | 0.16 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 43.00 | 1.55 | 3.80 | % | 0 | 0 | 0.50 | -0.89 | 0.10 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 44.00 | 2.55 | 4.90 | % | 0 | 0 | 0.59 | -0.95 | 0.05 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 45.00 | 3.70 | 6.50 | % | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 46.00 | 4.60 | 7.40 | % | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 47.00 | 5.00 | 8.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |