Options Chain for EXELON CORP COM (EXC) - $44.71 as of 3/31/2025 3:55:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.10 | 28.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 19.30 | 21.70 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 29.00 | 16.90 | 17.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 15.70 | 16.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 31.00 | 14.90 | 15.20 | 12.55 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:57 PM EST |
| 32.00 | 13.80 | 14.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:58:57 PM EST |
| 33.00 | 12.90 | 13.90 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:57 PM EST |
| 34.00 | 11.60 | 12.40 | 8.83 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 10.90 | 11.30 | 8.70 | 0.00 | 0.00% | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 36.00 | 9.90 | 10.30 | 8.19 | 0.00 | 0.00% | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 37.00 | 8.50 | 9.30 | 6.30 | 0.00 | 0.00% | 0 | 31 | 0.70 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:57 PM EST |
| 38.00 | 7.60 | 8.30 | 6.40 | 0.00 | 0.00% | 0 | 143 | 0.63 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 39.00 | 6.60 | 7.80 | 4.90 | 0.00 | 0.00% | 0 | 87 | 0.98 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 5.80 | 6.30 | 4.95 | 0.00 | 0.00% | 0 | 378 | 0.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 41.00 | 5.00 | 5.30 | 4.97 | +0.92 | +22.72% | 4 | 608 | 0.43 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 42.00 | 4.10 | 4.30 | 3.80 | +0.79 | +26.25% | 14 | 1,207 | 0.36 | 0.96 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 43.00 | 3.10 | 3.30 | 2.84 | +0.74 | +35.24% | 22 | 719 | 0.29 | 0.91 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 44.00 | 2.25 | 2.35 | 2.30 | +0.85 | +58.63% | 18 | 1,409 | 0.23 | 0.83 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 1.45 | 1.55 | 1.41 | +0.66 | +88.00% | 60 | 3,594 | 0.21 | 0.70 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 320 | 171 | 0.25 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 361 | 0.92 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:57 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 34.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 174 | 0.72 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:57 PM EST |
| 37.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4,589 | 0.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 38.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 39.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.52 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 170 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 41.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 295 | 0.43 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 42.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 11 | 1,289 | 0.28 | -0.04 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 43.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 153 | 763 | 0.25 | -0.09 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 44.00 | 0.15 | 0.20 | 0.25 | -0.20 | -44.45% | 141 | 354 | 0.22 | -0.17 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.30 | 0.40 | 0.45 | -0.37 | -45.13% | 67 | 42 | 0.20 | -0.30 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 3.90 | 4.20 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.99 | 0.02 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 8.90 | 9.60 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 13.70 | 14.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |