Options Chain for EXELON CORP COM (EXC) - $46.23 as of 5/24/2026 8:56:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.40 | 17.20 | 16.30 | 15.25 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 35.00 | 10.40 | 12.30 | 11.35 | % | 0.32 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 39.00 | 6.50 | 7.90 | 7.20 | % | 0.18 | 0 | 0 | 0.47 | 0.96 | 0.03 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 40.00 | 5.40 | 6.80 | 6.10 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.40 | 0.93 | 0.04 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 41.00 | 4.70 | 5.80 | 5.25 | % | 0.13 | 0 | 14 | 0.35 | 0.89 | 0.05 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 42.00 | 3.80 | 4.80 | 4.30 | 3.99 | -1.71 | -30.00% | 0.10 | 1 | 4 | 0.31 | 0.85 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 43.00 | 2.95 | 4.00 | 3.48 | 3.00 | +1.30 | +76.48% | 0.08 | 1 | 23 | 0.30 | 0.79 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 44.00 | 2.65 | 2.95 | 2.80 | 2.07 | +0.17 | +8.95% | 0.06 | 10 | 65 | 0.21 | 0.72 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 45.00 | 1.90 | 2.25 | 2.08 | 1.65 | +0.25 | +17.86% | 0.05 | 2 | 57 | 0.20 | 0.64 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 46.00 | 1.25 | 1.65 | 1.45 | 1.50 | +0.39 | +35.14% | 0.03 | 10 | 784 | 0.19 | 0.53 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 47.00 | 0.85 | 1.20 | 1.03 | 1.05 | +0.51 | +94.45% | 0.02 | 9 | 327 | 0.20 | 0.41 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 48.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.20 | +44.45% | 0.01 | 6 | 213 | 0.19 | 0.30 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 49.00 | 0.30 | 0.60 | 0.45 | 0.40 | +0.10 | +33.34% | 0.01 | 4 | 365 | 0.20 | 0.21 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 251 | 0.19 | 0.15 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.38 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 5/22/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 894 | 0.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 39.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | -0.04 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.29 | -0.07 | 0.04 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 41.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.25 | -0.11 | 0.05 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 42.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.13 | -26.00% | 0.01 | 1 | 327 | 0.26 | -0.15 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 43.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.30 | -37.50% | 0.01 | 30 | 4,916 | 0.23 | -0.21 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 44.00 | 0.55 | 0.80 | 0.68 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1,211 | 0.21 | -0.28 | 0.09 | -0.01 | 5/11/2026 | 5/22/2026 3:59:54 PM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | 1.35 | -0.27 | -16.67% | 0.02 | 4 | 186 | 0.20 | -0.36 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 46.00 | 1.20 | 1.55 | 1.38 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.20 | -0.47 | 0.11 | -0.01 | 5/1/2026 | 5/22/2026 3:59:54 PM EST |
| 47.00 | 1.70 | 2.10 | 1.90 | 3.57 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.19 | -0.59 | 0.12 | -0.01 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 48.00 | 2.40 | 2.75 | 2.58 | 3.58 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.19 | -0.70 | 0.11 | -0.01 | 5/6/2026 | 5/22/2026 3:59:54 PM EST |
| 49.00 | 3.10 | 4.10 | 3.60 | 1.94 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | -0.79 | 0.09 | -0.01 | 4/10/2026 | 5/22/2026 3:59:54 PM EST |
| 50.00 | 3.90 | 5.30 | 4.60 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.25 | -0.85 | 0.07 | -0.01 | 5/7/2026 | 5/22/2026 3:59:54 PM EST |
| 55.00 | 7.90 | 10.30 | 9.10 | 8.86 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 5/22/2026 3:59:54 PM EST |
| 60.00 | 12.80 | 15.20 | 14.00 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 65.00 | 17.90 | 20.20 | 19.05 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 70.00 | 22.50 | 26.20 | 24.35 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST |