Options Chain for EXELON CORP COM (EXC) - $42.37 as of 6/20/2025 3:33:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 17.20 | 19.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
30.00 | 11.70 | 14.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
34.00 | 7.90 | 10.90 | % | 0 | 0 | 0.97 | 1.00 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
35.00 | 6.90 | 9.90 | % | 0 | 0 | 0.90 | 0.97 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
36.00 | 5.90 | 9.00 | % | 0 | 0 | 0.81 | 0.92 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
37.00 | 5.00 | 7.90 | % | 0 | 0 | 0.72 | 0.89 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
38.00 | 4.10 | 6.40 | % | 0 | 0 | 0.56 | 0.85 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
39.00 | 3.30 | 5.30 | % | 0 | 0 | 0.48 | 0.81 | 0.06 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
40.00 | 2.90 | 3.70 | % | 0 | 0 | 0.23 | 0.75 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
41.00 | 2.15 | 3.30 | 2.50 | % | 2 | 0 | 0.26 | 0.68 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
42.00 | 1.30 | 2.50 | 1.84 | % | 6 | 0 | 0.23 | 0.59 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
43.00 | 0.75 | 1.40 | 1.39 | % | 18 | 0 | 0.19 | 0.47 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
44.00 | 0.40 | 1.45 | 0.80 | % | 4 | 0 | 0.23 | 0.35 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
45.00 | 0.05 | 0.55 | 0.42 | % | 4 | 0 | 0.16 | 0.22 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
46.00 | 0.05 | 0.75 | % | 0 | 0 | 0.18 | 0.14 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
47.00 | 0.05 | 0.65 | % | 0 | 0 | 0.24 | 0.09 | 0.05 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.06 | 0.04 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
49.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.03 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
50.00 | 0.00 | 1.05 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
30.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
34.00 | 0.00 | 1.00 | % | 0 | 0 | 0.65 | 0.00 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
35.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | -0.03 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
36.00 | 0.05 | 0.80 | % | 0 | 0 | 0.38 | -0.08 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
37.00 | 0.05 | 0.65 | % | 0 | 0 | 0.32 | -0.11 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
38.00 | 0.05 | 0.65 | % | 0 | 0 | 0.27 | -0.15 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
39.00 | 0.05 | 0.95 | % | 0 | 0 | 0.26 | -0.19 | 0.06 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
40.00 | 0.05 | 1.20 | % | 0 | 0 | 0.24 | -0.25 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
41.00 | 0.50 | 1.50 | % | 0 | 0 | 0.27 | -0.32 | 0.09 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
42.00 | 0.75 | 1.30 | 1.45 | % | 1 | 0 | 0.23 | -0.41 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
43.00 | 0.75 | 2.40 | 1.50 | % | 1 | 0 | 0.21 | -0.53 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
44.00 | 2.00 | 2.85 | % | 0 | 0 | 0.24 | -0.65 | 0.11 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
45.00 | 2.30 | 3.30 | % | 0 | 0 | 0.25 | -0.78 | 0.09 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
46.00 | 2.80 | 4.20 | % | 0 | 0 | 0.27 | -0.86 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
47.00 | 3.60 | 6.00 | % | 0 | 0 | 0.46 | -0.91 | 0.05 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
48.00 | 4.50 | 7.20 | % | 0 | 0 | 0.55 | -0.94 | 0.04 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
49.00 | 5.60 | 8.00 | % | 0 | 0 | 0.55 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
50.00 | 6.40 | 9.20 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST |