Options Chain for EXELON CORP COM (EXC) - $43.39 as of 2/21/2025 8:19:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.00 | 15.00 | 13.25 | +0.75 | +6.00% | 1 | 19 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 31.00 | 12.00 | 14.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 32.00 | 10.90 | 13.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 33.00 | 10.00 | 12.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 34.00 | 9.10 | 11.60 | 5.57 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 6.50 | 9.50 | 5.11 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 7.00 | 8.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 37.00 | 5.80 | 8.00 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 5.00 | 7.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 4.30 | 4.70 | 4.41 | +1.16 | +35.70% | 2 | 17 | 0.50 | 1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 3.30 | 5.00 | 3.50 | +0.38 | +12.18% | 1 | 67 | 0.68 | 0.92 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 0.50 | 2.70 | 2.49 | +1.04 | +71.73% | 3 | 74 | 0.32 | 0.82 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 1.25 | 1.70 | 1.85 | +0.50 | +37.04% | 14 | 133 | 0.20 | 0.69 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 0.85 | 1.10 | 1.16 | +0.41 | +54.67% | 1,323 | 267 | 0.20 | 0.54 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 0.50 | 0.60 | 0.55 | +0.16 | +41.03% | 650 | 2,135 | 0.20 | 0.39 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 0.25 | 0.30 | 0.30 | +0.20 | +200.00% | 1,530 | 176 | 0.19 | 0.24 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 46.00 | 0.05 | 0.15 | 0.14 | +0.02 | +16.67% | 12 | 4 | 0.18 | 0.13 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.07 | 0.06 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 48.00 | 0.00 | 0.40 | % | 0 | 0 | 0.38 | 0.03 | 0.03 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:43 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 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:43 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:43 PM EST |
| 37.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.00 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 0.10 | 0.20 | 0.11 | -0.09 | -45.00% | 1 | 51 | 0.23 | -0.08 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 0.20 | 0.30 | 0.21 | -0.04 | -16.00% | 2 | 146 | 0.21 | -0.18 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 0.45 | 0.50 | 0.40 | -0.10 | -20.00% | 53 | 104 | 0.20 | -0.31 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 0.25 | 0.95 | 0.75 | -0.10 | -11.77% | 294 | 108 | 0.20 | -0.46 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 1.30 | 1.50 | 1.24 | -0.70 | -36.09% | 1 | 3 | 0.18 | -0.61 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 2.05 | 3.10 | % | 0 | 0 | 0.18 | -0.76 | 0.13 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 46.00 | 2.50 | 5.00 | % | 0 | 0 | 0.25 | -0.87 | 0.09 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 47.00 | 3.80 | 4.30 | % | 0 | 0 | 0.37 | -0.93 | 0.06 | -0.01 | 2/21/2025 3:59:43 PM EST | |||
| 48.00 | 4.80 | 5.20 | 4.81 | % | 1 | 0 | 0.39 | -0.97 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST | |
| 49.00 | 5.40 | 6.60 | % | 0 | 0 | 0.56 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 50.00 | 6.40 | 8.40 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:43 PM EST |