Options Chain for EXELON CORP COM (EXC) - $38.42 as of 9/6/2024 3:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.60 | 14.80 | 13.30 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 10.10 | 10.40 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 7.40 | 9.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 8.20 | 8.40 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 31.00 | 7.20 | 7.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 32.00 | 6.20 | 6.40 | % | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 33.00 | 5.20 | 5.40 | % | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 34.00 | 4.20 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.97 | 0.03 | -0.01 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 3.20 | 5.30 | 3.53 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.92 | 0.06 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 36.00 | 1.30 | 2.45 | 2.52 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.86 | 0.10 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 37.00 | 1.35 | 2.50 | 2.17 | 0.00 | 0.00% | 0 | 67 | 0.19 | 0.77 | 0.17 | -0.02 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 38.00 | 0.65 | 0.75 | 0.74 | -0.09 | -10.85% | 6 | 2,508 | 0.18 | 0.59 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 39.00 | 0.20 | 0.25 | 0.30 | -0.03 | -9.10% | 19 | 5,939 | 0.17 | 0.31 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 17 | 436 | 0.20 | 0.13 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.04 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.01 | 0.01 | 0.00 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 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 | 0.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.66 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 31.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.51 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 115 | 23 | 0.50 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 34.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.03 | 0.03 | -0.01 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 4 | 2,039 | 0.33 | -0.08 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.25 | -0.14 | 0.10 | -0.02 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 37.00 | 0.10 | 0.20 | 0.18 | +0.04 | +28.58% | 2 | 382 | 0.20 | -0.23 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 38.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 1 | 3,208 | 0.18 | -0.41 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 39.00 | 0.90 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 390 | 0.35 | -0.69 | 0.26 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.75 | 2.70 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.87 | 0.14 | -0.01 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 41.00 | 0.70 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.05 | 0.00 | 8/15/2024 | 9/6/2024 4:00:03 PM EST |
| 42.00 | 3.70 | 3.90 | % | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 43.00 | 4.70 | 4.90 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 44.00 | 5.70 | 5.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 6.70 | 6.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 46.00 | 7.70 | 7.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |