Options Chain for EXELON CORP COM (EXC) - $40.54 as of 2/4/2025 9:16:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.50 | 10.90 | 11.00 | +0.83 | +8.17% | 1 | 18 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 31.00 | 9.10 | 11.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 32.00 | 8.00 | 10.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 33.00 | 7.10 | 9.20 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 34.00 | 6.10 | 8.20 | 5.57 | 0.00 | 0.00% | 0 | 3 | 0.49 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:36 PM EST |
| 35.00 | 5.60 | 7.20 | 5.11 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.95 | 0.04 | 0.00 | 1/21/2025 | 2/4/2025 3:59:36 PM EST |
| 36.00 | 4.20 | 6.40 | % | 0 | 0 | 0.58 | 0.93 | 0.05 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 37.00 | 3.40 | 5.70 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.88 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 38.00 | 2.55 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.81 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 3:59:36 PM EST |
| 39.00 | 2.00 | 2.15 | 2.05 | +0.45 | +28.13% | 9 | 4 | 0.22 | 0.71 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 40.00 | 1.30 | 1.45 | 1.30 | -0.10 | -7.15% | 2 | 54 | 0.20 | 0.58 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 41.00 | 0.80 | 0.90 | 0.78 | -0.12 | -13.34% | 8 | 49 | 0.19 | 0.43 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 42.00 | 0.40 | 0.65 | 0.45 | -0.10 | -18.19% | 5 | 67 | 0.21 | 0.30 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 43.00 | 0.20 | 0.30 | 0.28 | +0.01 | +3.71% | 1 | 244 | 0.18 | 0.18 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 44.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 284 | 0.18 | 0.11 | 0.07 | -0.01 | 1/24/2025 | 2/4/2025 3:59:36 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.06 | 0.04 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.03 | 0.02 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 34.00 | 0.00 | 0.55 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 35.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 1 | 4 | 0.27 | -0.05 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 36.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.07 | 0.05 | 0.00 | 1/24/2025 | 2/4/2025 3:59:36 PM EST |
| 37.00 | 0.15 | 0.25 | 0.30 | -0.05 | -14.29% | 1 | 16 | 0.22 | -0.12 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 38.00 | 0.30 | 0.40 | 0.35 | -0.02 | -5.41% | 2 | 55 | 0.22 | -0.19 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 39.00 | 0.55 | 0.65 | 0.58 | +0.04 | +7.41% | 1 | 27 | 0.21 | -0.29 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 40.00 | 0.60 | 1.00 | 0.92 | -0.07 | -7.08% | 1 | 29 | 0.21 | -0.42 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 41.00 | 1.35 | 2.00 | 1.64 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.57 | 0.14 | -0.01 | 1/27/2025 | 2/4/2025 3:59:36 PM EST |
| 42.00 | 2.00 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.70 | 0.13 | -0.01 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 43.00 | 2.60 | 2.95 | % | 0 | 0 | 0.18 | -0.82 | 0.10 | -0.01 | 2/4/2025 3:59:36 PM EST | |||
| 44.00 | 3.50 | 4.40 | % | 0 | 0 | 0.29 | -0.89 | 0.07 | -0.01 | 2/4/2025 3:59:36 PM EST | |||
| 45.00 | 4.00 | 5.90 | % | 0 | 0 | 0.38 | -0.94 | 0.04 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 46.00 | 5.20 | 6.10 | % | 0 | 0 | 0.18 | -0.97 | 0.02 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 47.00 | 6.30 | 8.00 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST |