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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 26.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 25.00 | 17.80 | 20.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 29.00 | 13.80 | 15.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 12.90 | 14.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 31.00 | 11.70 | 12.80 | 12.55 | +6.05 | +93.08% | 1 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 32.00 | 11.20 | 12.90 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:43 PM EST |
| 33.00 | 10.20 | 10.70 | 10.20 | 0.00 | 0.00% | 0 | 13 | 0.65 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 34.00 | 9.30 | 9.80 | 8.83 | 0.00 | 0.00% | 0 | 39 | 0.53 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 7.80 | 9.00 | 7.99 | 0.00 | 0.00% | 0 | 38 | 0.55 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 7.10 | 7.80 | 6.60 | 0.00 | 0.00% | 0 | 20 | 0.44 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 37.00 | 6.00 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 180 | 0.66 | 0.99 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 5.20 | 5.60 | 4.63 | 0.00 | 0.00% | 0 | 172 | 0.39 | 0.95 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 2.70 | 4.60 | 4.67 | +0.79 | +20.37% | 1 | 88 | 0.30 | 0.91 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 3.50 | 3.80 | 3.68 | +0.61 | +19.87% | 110 | 367 | 0.60 | 0.84 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 2.60 | 2.95 | 2.85 | +0.30 | +11.77% | 32 | 704 | 0.21 | 0.76 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 1.95 | 2.15 | 2.06 | +0.23 | +12.57% | 671 | 546 | 0.21 | 0.66 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 1.35 | 2.80 | 1.55 | +0.35 | +29.17% | 7 | 270 | 0.30 | 0.54 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 0.85 | 1.00 | 1.00 | +0.41 | +69.50% | 1,225 | 76 | 0.19 | 0.42 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | +0.17 | +44.74% | 27 | 3,066 | 0.18 | 0.30 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 50.00 | 0.00 | 0.40 | 0.15 | -0.06 | -28.58% | 5 | 97 | 0.33 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:43 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:43 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 31.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:43 PM EST |
| 32.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 350 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:43 PM EST |
| 33.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 175 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:43 PM EST |
| 34.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:43 PM EST |
| 35.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.31 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:43 PM EST |
| 36.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 37.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 13 | 4,577 | 0.28 | -0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 38.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 7 | 167 | 0.26 | -0.05 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 39.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 5 | 124 | 0.22 | -0.09 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 40.00 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 1 | 100 | 0.21 | -0.16 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 41.00 | 0.00 | 0.55 | 0.37 | -0.18 | -32.73% | 31 | 83 | 0.22 | -0.24 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 42.00 | 0.70 | 0.85 | 0.77 | +0.06 | +8.46% | 769 | 343 | 0.19 | -0.34 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 43.00 | 1.05 | 2.45 | 1.08 | -0.07 | -6.09% | 8 | 94 | 0.18 | -0.46 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 44.00 | 1.55 | 2.25 | 1.58 | -0.07 | -4.25% | 1 | 26 | 0.22 | -0.58 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 45.00 | 1.95 | 2.90 | 2.84 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.70 | 0.11 | -0.01 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 50.00 | 6.40 | 7.70 | % | 0 | 0 | 0.47 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 55.00 | 11.40 | 12.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST | |||
| 60.00 | 16.40 | 18.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:43 PM EST |