Options Chain for EXELON CORP COM (EXC) - $44.52 as of 1/29/2026 4:34:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 20.40 | 22.60 | 21.50 | 25.30 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/29/2026 3:59:52 PM EST |
| 25.00 | 18.40 | 20.60 | 19.50 | % | 0.78 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:52 PM EST | |||
| 28.00 | 15.40 | 17.60 | 16.50 | % | 0.59 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:52 PM EST | |||
| 30.00 | 13.40 | 15.70 | 14.55 | 13.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/29/2026 3:59:52 PM EST |
| 33.00 | 10.40 | 12.70 | 11.55 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:52 PM EST | |||
| 35.00 | 8.40 | 10.70 | 9.55 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 1/29/2026 3:59:52 PM EST |
| 36.00 | 7.40 | 9.70 | 8.55 | % | 0.24 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:52 PM EST | |||
| 37.00 | 6.60 | 8.70 | 7.65 | 10.20 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.69 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/29/2026 3:59:52 PM EST |
| 38.00 | 5.50 | 7.70 | 6.60 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | 0.99 | 0.03 | 0.00 | 2/14/2025 | 1/29/2026 3:59:52 PM EST |
| 39.00 | 4.70 | 6.70 | 5.70 | % | 0.15 | 0 | 0 | 0.54 | 0.92 | 0.03 | -0.01 | 1/29/2026 3:59:52 PM EST | |||
| 40.00 | 4.50 | 5.60 | 5.05 | 5.05 | -0.35 | -6.49% | 0.13 | 1 | 163 | 0.30 | 0.88 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 3:59:52 PM EST |
| 41.00 | 3.40 | 4.60 | 4.00 | % | 0.10 | 0 | 0 | 0.40 | 0.82 | 0.06 | -0.01 | 1/29/2026 3:59:52 PM EST | |||
| 42.00 | 2.60 | 3.70 | 3.15 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 373 | 0.25 | 0.76 | 0.08 | -0.01 | 1/27/2026 | 1/29/2026 3:59:52 PM EST |
| 43.00 | 2.00 | 2.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 291 | 0.20 | 0.67 | 0.10 | -0.01 | 1/23/2026 | 1/29/2026 3:59:52 PM EST |
| 44.00 | 1.35 | 1.65 | 1.50 | 1.50 | -0.25 | -14.29% | 0.03 | 48 | 220 | 0.20 | 0.56 | 0.12 | -0.01 | 1/29/2026 | 1/29/2026 3:59:52 PM EST |
| 45.00 | 0.80 | 1.10 | 0.95 | 0.95 | -0.05 | -5.00% | 0.02 | 2 | 904 | 0.19 | 0.43 | 0.13 | -0.01 | 1/29/2026 | 1/29/2026 3:59:52 PM EST |
| 46.00 | 0.45 | 0.75 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.19 | 0.31 | 0.11 | -0.01 | 1/27/2026 | 1/29/2026 3:59:52 PM EST |
| 47.00 | 0.25 | 0.45 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3,419 | 0.19 | 0.22 | 0.09 | -0.01 | 1/28/2026 | 1/29/2026 3:59:52 PM EST |
| 48.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 715 | 0.19 | 0.15 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:52 PM EST |
| 49.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.20 | 0.10 | 0.05 | -0.01 | 1/28/2026 | 1/29/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,034 | 0.24 | 0.06 | 0.03 | 0.00 | 1/28/2026 | 1/29/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 214 | 0.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 1/29/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/29/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/29/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/29/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/29/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 1/29/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/29/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:52 PM EST | |||
| 38.00 | 0.05 | 0.55 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.42 | -0.01 | 0.03 | 0.00 | 1/23/2026 | 1/29/2026 3:59:52 PM EST |
| 39.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.32 | -0.08 | 0.03 | -0.01 | 1/26/2026 | 1/29/2026 3:59:52 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.26 | -0.12 | 0.05 | -0.01 | 1/22/2026 | 1/29/2026 3:59:52 PM EST |
| 41.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.24 | -0.18 | 0.06 | -0.01 | 1/27/2026 | 1/29/2026 3:59:52 PM EST |
| 42.00 | 0.45 | 0.70 | 0.58 | 0.50 | +0.05 | +11.12% | 0.01 | 1 | 1,841 | 0.24 | -0.24 | 0.08 | -0.01 | 1/29/2026 | 1/29/2026 3:59:52 PM EST |
| 43.00 | 0.65 | 0.80 | 0.73 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.21 | -0.33 | 0.10 | -0.01 | 1/28/2026 | 1/29/2026 3:59:52 PM EST |
| 44.00 | 1.05 | 1.20 | 1.13 | 0.90 | -0.15 | -14.29% | 0.03 | 86 | 394 | 0.20 | -0.44 | 0.12 | -0.01 | 1/29/2026 | 1/29/2026 3:59:52 PM EST |
| 45.00 | 1.50 | 1.70 | 1.60 | 1.45 | +0.05 | +3.58% | 0.04 | 11 | 400 | 0.19 | -0.57 | 0.13 | -0.01 | 1/29/2026 | 1/29/2026 3:59:52 PM EST |
| 46.00 | 2.25 | 2.45 | 2.35 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.20 | -0.69 | 0.11 | -0.01 | 12/12/2025 | 1/29/2026 3:59:52 PM EST |
| 47.00 | 2.05 | 3.50 | 2.78 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.27 | -0.78 | 0.09 | -0.01 | 11/11/2025 | 1/29/2026 3:59:52 PM EST |
| 48.00 | 2.90 | 4.30 | 3.60 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.27 | -0.85 | 0.07 | -0.01 | 11/13/2025 | 1/29/2026 3:59:52 PM EST |
| 49.00 | 3.80 | 6.10 | 4.95 | 3.74 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.46 | -0.90 | 0.05 | -0.01 | 11/6/2025 | 1/29/2026 3:59:52 PM EST |
| 50.00 | 4.60 | 7.10 | 5.85 | 7.13 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.51 | -0.94 | 0.03 | 0.00 | 1/5/2026 | 1/29/2026 3:59:52 PM EST |
| 55.00 | 9.30 | 12.10 | 10.70 | 9.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 1/29/2026 3:59:52 PM EST |
| 60.00 | 14.30 | 17.20 | 15.75 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:52 PM EST | |||
| 65.00 | 19.30 | 22.10 | 20.70 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:52 PM EST | |||
| 70.00 | 24.30 | 27.10 | 25.70 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:52 PM EST |