Options Chain for EXELON CORP COM (EXC) - $43.67 as of 5/27/2025 3:02:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.60 | 25.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 25.00 | 18.50 | 20.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 30.00 | 13.90 | 14.90 | 14.00 | % | 1 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 31.00 | 12.20 | 14.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 32.00 | 11.20 | 13.20 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 2:58:49 PM EST |
| 33.00 | 10.30 | 12.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 34.00 | 9.40 | 10.80 | 10.18 | 0.00 | 0.00% | 0 | 6 | 0.59 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:49 PM EST |
| 35.00 | 8.60 | 11.00 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.99 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 2:58:49 PM EST |
| 36.00 | 8.20 | 8.60 | 8.45 | 0.00 | 0.00% | 0 | 521 | 0.42 | 0.98 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 2:58:49 PM EST |
| 37.00 | 6.60 | 8.20 | 6.04 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.97 | 0.02 | -0.01 | 2/12/2025 | 5/27/2025 2:58:49 PM EST |
| 38.00 | 6.30 | 6.70 | 9.00 | 0.00 | 0.00% | 0 | 519 | 0.35 | 0.95 | 0.02 | -0.01 | 4/24/2025 | 5/27/2025 2:58:49 PM EST |
| 39.00 | 5.40 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.92 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 40.00 | 4.50 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 736 | 0.24 | 0.88 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 41.00 | 3.70 | 3.90 | 3.25 | 0.00 | 0.00% | 0 | 324 | 0.24 | 0.83 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 42.00 | 2.85 | 3.00 | 2.97 | -0.23 | -7.19% | 3 | 183 | 0.22 | 0.76 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 43.00 | 2.10 | 2.25 | 2.43 | 0.00 | 0.00% | 0 | 376 | 0.20 | 0.68 | 0.10 | -0.02 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 44.00 | 1.50 | 1.60 | 1.46 | +0.16 | +12.31% | 20 | 194 | 0.20 | 0.57 | 0.12 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 45.00 | 0.95 | 1.05 | 1.00 | +0.12 | +13.64% | 42 | 2,678 | 0.19 | 0.44 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 46.00 | 0.55 | 0.65 | 0.57 | +0.07 | +14.00% | 4 | 1,510 | 0.18 | 0.31 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 47.00 | 0.30 | 0.35 | 0.25 | % | 1 | 0 | 0.17 | 0.20 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 48.00 | 0.10 | 0.20 | 0.14 | % | 2 | 0 | 0.16 | 0.12 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 49.00 | 0.05 | 0.10 | 0.15 | % | 1 | 0 | 0.17 | 0.07 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 717 | 0.38 | 0.03 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 55.00 | 0.00 | 0.30 | 0.33 | +0.23 | +230.00% | 1 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 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 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:58:49 PM EST |
| 31.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:58:49 PM EST |
| 32.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:58:49 PM EST |
| 33.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/27/2025 2:58:49 PM EST |
| 34.00 | 0.00 | 0.45 | 0.69 | 0.00 | 0.00% | 0 | 60 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 2:58:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | -0.08 | -50.00% | 1 | 17 | 0.40 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 36.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 124 | 0.36 | -0.02 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 2:58:49 PM EST |
| 37.00 | 0.05 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 88 | 0.29 | -0.03 | 0.02 | -0.01 | 3/20/2025 | 5/27/2025 2:58:49 PM EST |
| 38.00 | 0.05 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 51 | 0.27 | -0.05 | 0.02 | -0.01 | 3/6/2025 | 5/27/2025 2:58:49 PM EST |
| 39.00 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 187 | 0.26 | -0.08 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 12 | 1,255 | 0.24 | -0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 41.00 | 0.30 | 0.40 | 0.35 | -0.13 | -27.09% | 1 | 3,315 | 0.23 | -0.17 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 42.00 | 0.50 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 3,634 | 0.22 | -0.24 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 43.00 | 0.70 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 226 | 0.21 | -0.32 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 44.00 | 1.05 | 1.15 | 1.10 | -0.32 | -22.54% | 37 | 268 | 0.19 | -0.43 | 0.12 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 45.00 | 1.55 | 1.65 | 1.74 | 0.00 | 0.00% | 0 | 574 | 0.19 | -0.56 | 0.13 | -0.01 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 46.00 | 2.15 | 2.30 | 2.30 | +0.06 | +2.68% | 1 | 285 | 0.18 | -0.69 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 47.00 | 2.90 | 3.10 | % | 0 | 0 | 0.18 | -0.80 | 0.10 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 48.00 | 3.80 | 4.70 | % | 0 | 0 | 0.36 | -0.88 | 0.07 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 49.00 | 4.70 | 5.50 | % | 0 | 0 | 0.36 | -0.93 | 0.05 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 50.00 | 5.60 | 6.60 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 2:58:49 PM EST |
| 55.00 | 10.80 | 12.20 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:49 PM EST |
| 60.00 | 15.40 | 16.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 20.30 | 22.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |