Options Chain for EXELON CORP COM (EXC) - $43.73 as of 7/25/2025 12:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 19.90 | 19.30 | % | 0.77 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 30.00 | 13.10 | 15.20 | 14.15 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 34.00 | 9.10 | 10.50 | 9.80 | % | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 35.00 | 8.30 | 9.10 | 8.70 | % | 0.25 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 36.00 | 7.20 | 8.60 | 7.90 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 37.00 | 6.20 | 7.60 | 6.90 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 38.00 | 5.30 | 6.70 | 6.00 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 39.00 | 4.40 | 5.50 | 4.95 | 5.34 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 40.00 | 3.80 | 4.00 | 3.90 | 3.59 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.35 | 0.94 | 0.07 | 0.00 | 7/18/2025 | 7/25/2025 11:58:52 AM EST |
| 41.00 | 2.90 | 3.10 | 3.00 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.30 | 0.87 | 0.10 | -0.01 | 7/10/2025 | 7/25/2025 11:58:52 AM EST |
| 42.00 | 2.05 | 2.15 | 2.10 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.25 | 0.77 | 0.13 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 43.00 | 1.25 | 1.35 | 1.30 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.23 | 0.63 | 0.17 | -0.02 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 44.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.01 | +1.45% | 0.02 | 3 | 886 | 0.21 | 0.45 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 45.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.02 | -5.72% | 0.01 | 99 | 301 | 0.20 | 0.27 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,052 | 0.20 | 0.14 | 0.11 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.28 | 0.07 | 0.06 | -0.01 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.03 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 36.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:52 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:52 AM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.28 | -0.06 | 0.07 | 0.00 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 41.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 125 | 0.25 | -0.13 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.23 | -0.23 | 0.13 | -0.01 | 7/23/2025 | 7/25/2025 11:58:52 AM EST |
| 43.00 | 0.55 | 0.70 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.21 | -0.37 | 0.17 | -0.02 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 44.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.10 | -8.34% | 0.02 | 1 | 116 | 0.21 | -0.55 | 0.19 | -0.02 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 45.00 | 1.70 | 1.85 | 1.78 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.22 | -0.73 | 0.16 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 46.00 | 2.55 | 2.85 | 2.70 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.26 | -0.86 | 0.11 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 47.00 | 3.40 | 3.70 | 3.55 | % | 0.08 | 0 | 0 | 0.34 | -0.93 | 0.06 | -0.01 | 7/25/2025 11:58:52 AM EST | |||
| 48.00 | 3.90 | 5.40 | 4.65 | % | 0.10 | 0 | 0 | 0.62 | -0.97 | 0.03 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 49.00 | 5.00 | 6.20 | 5.60 | % | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 50.00 | 5.80 | 7.20 | 6.50 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 55.00 | 10.70 | 13.60 | 12.15 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |