Options Chain for EXELON CORP COM (EXC) - $44.25 as of 3/28/2025 2:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 8.30 | 11.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 6.60 | 10.50 | % | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 38.00 | 6.40 | 8.70 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 39.00 | 5.40 | 7.90 | % | 0 | 0 | 0.83 | 0.95 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 4.50 | 5.20 | 4.70 | % | 15 | 0 | 0.33 | 0.92 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 41.00 | 4.00 | 4.30 | 4.20 | +0.80 | +23.53% | 1 | 2 | 0.29 | 0.86 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 2.15 | 3.40 | 3.29 | +0.64 | +24.16% | 3 | 1 | 0.25 | 0.80 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 2.40 | 2.55 | 2.45 | % | 20 | 0 | 0.23 | 0.71 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 44.00 | 1.70 | 1.95 | 1.88 | +0.33 | +21.29% | 16 | 14 | 0.22 | 0.60 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 1.15 | 3.00 | 1.23 | +0.33 | +36.67% | 9 | 264 | 0.34 | 0.48 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 46.00 | 0.65 | 0.85 | 0.75 | +0.22 | +41.51% | 8 | 37 | 0.19 | 0.35 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 0.30 | 0.50 | 0.43 | +0.21 | +95.46% | 8 | 1,504 | 0.18 | 0.24 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 701 | 0.15 | 0.14 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 0.20 | 0.08 | 0.06 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.31 | 0.05 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 39.00 | 0.05 | 0.15 | % | 0 | 0 | 0.27 | -0.05 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.10 | 0.25 | 0.20 | % | 1 | 0 | 0.23 | -0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 41.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.14 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 42.00 | 0.35 | 0.50 | 0.37 | -0.06 | -13.96% | 1 | 29 | 0.22 | -0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 43.00 | 0.55 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 16 | 0.21 | -0.29 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 44.00 | 0.90 | 1.10 | 0.91 | -0.11 | -10.79% | 2 | 148 | 0.21 | -0.40 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 45.00 | 1.35 | 4.00 | % | 0 | 0 | 0.20 | -0.52 | 0.12 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 46.00 | 1.75 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.65 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 47.00 | 2.45 | 2.90 | % | 0 | 0 | 0.19 | -0.76 | 0.11 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 48.00 | 3.40 | 3.60 | % | 0 | 0 | 0.19 | -0.86 | 0.08 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 49.00 | 4.20 | 4.60 | % | 0 | 0 | 0.32 | -0.92 | 0.06 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 4.60 | 6.70 | % | 0 | 0 | 0.40 | -0.95 | 0.04 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 55.00 | 9.60 | 10.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 14.60 | 16.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |