Options Chain for EXELON CORP COM (EXC) - $43.41 as of 7/29/2025 3:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.10 | 24.80 | 23.45 | % | 1.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 23.00 | 19.20 | 22.60 | 20.90 | % | 0.91 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 17.20 | 20.60 | 18.90 | 19.05 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:54 PM EST |
| 28.00 | 15.90 | 16.80 | 16.35 | 18.50 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 13.90 | 14.70 | 14.30 | % | 0.48 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 33.00 | 10.90 | 12.50 | 11.70 | 5.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 9.00 | 9.40 | 9.20 | 11.30 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.56 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:54 PM EST |
| 36.00 | 8.00 | 8.40 | 8.20 | % | 0.23 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 37.00 | 7.00 | 7.20 | 7.10 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.37 | 0.98 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 38.00 | 6.00 | 6.20 | 6.10 | 5.55 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.30 | 0.94 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 39.00 | 5.00 | 5.50 | 5.25 | % | 0.13 | 0 | 0 | 0.26 | 0.91 | 0.04 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 40.00 | 4.10 | 4.30 | 4.20 | 4.46 | +0.66 | +17.37% | 0.11 | 22 | 511 | 0.25 | 0.86 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 41.00 | 3.20 | 3.40 | 3.30 | 3.40 | +0.65 | +23.64% | 0.08 | 4 | 7 | 0.23 | 0.80 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 42.00 | 2.45 | 2.60 | 2.53 | 2.55 | +0.40 | +18.61% | 0.06 | 30 | 317 | 0.21 | 0.72 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 43.00 | 1.70 | 2.05 | 1.88 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 222 | 0.20 | 0.63 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 44.00 | 1.10 | 1.30 | 1.20 | 1.28 | +0.13 | +11.31% | 0.03 | 20 | 297 | 0.19 | 0.51 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.65 | 0.85 | 0.75 | 0.77 | +0.20 | +35.09% | 0.02 | 9 | 5,927 | 0.18 | 0.38 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 46.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.18 | +64.29% | 0.01 | 5 | 2,930 | 0.18 | 0.26 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 47.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.10 | -30.31% | 0.01 | 2 | 720 | 0.18 | 0.17 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.19 | -55.89% | 0.00 | 1 | 95 | 0.18 | 0.11 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.06 | 0.04 | 0.00 | 6/24/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,576 | 0.37 | 0.03 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.56 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 1:58:54 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:54 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | -0.02 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 72 | 0.28 | -0.06 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.26 | -0.09 | 0.04 | -0.01 | 6/25/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 565 | 0.23 | -0.14 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 41.00 | 0.35 | 0.50 | 0.43 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.23 | -0.20 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 42.00 | 0.50 | 0.75 | 0.63 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 971 | 0.21 | -0.28 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 43.00 | 0.80 | 1.55 | 1.18 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.20 | -0.37 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 44.00 | 1.25 | 1.45 | 1.35 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.19 | -0.49 | 0.12 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 1.80 | 2.15 | 1.98 | 1.78 | +0.03 | +1.72% | 0.04 | 6 | 91 | 0.19 | -0.62 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 46.00 | 2.55 | 2.70 | 2.63 | 2.36 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.19 | -0.74 | 0.11 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 47.00 | 3.40 | 3.60 | 3.50 | 4.06 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.20 | -0.83 | 0.08 | -0.01 | 7/18/2025 | 7/29/2025 1:58:54 PM EST |
| 48.00 | 4.10 | 4.50 | 4.30 | 5.59 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.23 | -0.89 | 0.06 | -0.01 | 6/27/2025 | 7/29/2025 1:58:54 PM EST |
| 49.00 | 5.20 | 5.40 | 5.30 | % | 0.11 | 0 | 0 | 0.28 | -0.94 | 0.04 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 5.90 | 8.20 | 7.05 | % | 0.14 | 0 | 0 | 0.65 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 55.00 | 10.90 | 13.10 | 12.00 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 60.00 | 15.80 | 18.10 | 16.95 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 65.00 | 20.90 | 23.10 | 22.00 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |