Options Chain for EXELON CORP COM (EXC) - $46.48 as of 5/5/2025 3:03:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 26.80 | 30.10 | 22.30 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 24.50 | 28.10 | 23.85 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 22.60 | 24.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 20.30 | 22.90 | 21.50 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 17.20 | 20.10 | 18.50 | 0.00 | 0.00% | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 15.30 | 18.10 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 12.90 | 16.00 | 13.60 | 0.00 | 0.00% | 0 | 39 | 1.20 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 10.70 | 11.20 | 11.40 | 0.00 | 0.00% | 0 | 366 | 0.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 9.00 | 9.30 | 9.60 | 0.00 | 0.00% | 0 | 343 | 0.55 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 6.00 | 9.10 | % | 0 | 0 | 0.83 | 0.98 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 5.70 | 6.40 | 6.66 | 0.00 | 0.00% | 0 | 570 | 0.34 | 0.95 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 4.10 | 5.40 | 5.53 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.91 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 4.10 | 4.30 | 4.65 | 0.00 | 0.00% | 0 | 1,439 | 0.24 | 0.86 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 3.20 | 3.50 | 3.50 | % | 1 | 0 | 0.23 | 0.80 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 44.00 | 2.45 | 2.80 | 2.55 | -0.25 | -8.93% | 2 | 1 | 0.24 | 0.72 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 1.75 | 1.90 | 1.90 | -0.20 | -9.53% | 6 | 1,550 | 0.21 | 0.62 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 46.00 | 1.15 | 1.30 | 1.22 | -0.21 | -14.69% | 7 | 17 | 0.20 | 0.50 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.00 | 0.70 | 0.80 | 0.70 | -0.25 | -26.32% | 2 | 1,755 | 0.19 | 0.37 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 48.00 | 0.35 | 0.50 | 0.45 | -0.05 | -10.00% | 13 | 92 | 0.18 | 0.25 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 49.00 | 0.15 | 0.30 | 0.25 | -0.05 | -16.67% | 3 | 87 | 0.18 | 0.16 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | -0.02 | -13.34% | 11 | 7,470 | 0.18 | 0.09 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.29 | +0.06 | +26.09% | 1 | 87 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 790 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.30 | 1.45 | 0.00 | 0.00% | 0 | 1,306 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | +0.07 | +116.67% | 3 | 2,314 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 0.05 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 476 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 0.10 | 0.25 | % | 0 | 0 | 0.32 | -0.02 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 0.10 | 0.30 | 0.30 | +0.09 | +42.86% | 50 | 1,488 | 0.29 | -0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.09 | 0.05 | -0.01 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 487 | 0.25 | -0.14 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 0.40 | 0.55 | 0.44 | +0.10 | +29.42% | 4 | 39 | 0.24 | -0.20 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.00 | 0.60 | 0.75 | 0.70 | +0.15 | +27.28% | 8 | 101 | 0.22 | -0.28 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.85 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 359 | 0.20 | -0.38 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 46.00 | 1.30 | 1.45 | 1.44 | +0.29 | +25.22% | 16 | 23 | 0.20 | -0.50 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.00 | 1.85 | 1.95 | 1.85 | +0.40 | +27.59% | 2 | 77 | 0.19 | -0.63 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 48.00 | 2.35 | 2.90 | 2.57 | 0.00 | 0.00% | 0 | 7 | 0.19 | -0.75 | 0.11 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 49.00 | 2.80 | 4.40 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.84 | 0.08 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 3.70 | 6.50 | 4.63 | +0.29 | +6.69% | 1 | 5 | 0.61 | -0.91 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 8.40 | 10.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 13.20 | 16.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 18.20 | 21.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 23.20 | 26.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |