Options Chain for EXELON CORP COM (EXC) - $45.58 as of 5/29/2026 2:23:06 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 | 24.50 | 26.40 | 25.45 | 25.30 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 23.00 | 21.50 | 23.30 | 22.40 | % | 0.97 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 25.00 | 19.50 | 21.30 | 20.40 | 20.30 | 0.00 | 0.00% | 0.82 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 28.00 | 16.50 | 18.30 | 17.40 | 17.35 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 30.00 | 14.40 | 16.30 | 15.35 | 15.25 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 33.00 | 11.40 | 13.30 | 12.35 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 35.00 | 9.40 | 11.30 | 10.35 | 14.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 1:58:53 PM EST |
| 37.00 | 7.50 | 9.00 | 8.25 | 8.52 | -4.48 | -34.47% | 0.22 | 10 | 21 | 0.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 40.00 | 4.50 | 6.60 | 5.55 | 5.60 | -0.41 | -6.83% | 0.14 | 30 | 81 | 0.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 41.00 | 3.80 | 5.50 | 4.65 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 42.00 | 2.95 | 4.30 | 3.63 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 199 | 0.61 | 0.95 | 0.09 | 0.00 | 5/22/2026 | 5/29/2026 1:58:53 PM EST |
| 43.00 | 2.15 | 3.30 | 2.73 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.49 | 0.87 | 0.13 | -0.01 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 44.00 | 1.50 | 2.05 | 1.78 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 199 | 0.42 | 0.74 | 0.17 | -0.01 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 45.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.20 | -16.67% | 0.02 | 1 | 2,721 | 0.19 | 0.56 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 46.00 | 0.40 | 0.60 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,840 | 0.19 | 0.36 | 0.18 | -0.02 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 47.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 22 | 3,891 | 0.20 | 0.21 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 264 | 0.24 | 0.11 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.24 | 0.05 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 20 | 6,565 | 0.29 | 0.02 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,811 | 0.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:53 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:58:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 1:58:53 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 35 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.84 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:53 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:58:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:53 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:53 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,401 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:53 PM EST |
| 41.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:53 PM EST |
| 42.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 21 | 895 | 0.27 | -0.05 | 0.09 | 0.00 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 43.00 | 0.20 | 0.35 | 0.28 | 0.31 | +0.05 | +19.24% | 0.01 | 1 | 427 | 0.24 | -0.13 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 44.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.22 | -0.26 | 0.17 | -0.01 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 45.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.20 | +33.34% | 0.02 | 7 | 2,534 | 0.21 | -0.44 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 46.00 | 1.30 | 1.45 | 1.38 | 1.30 | +0.57 | +78.09% | 0.03 | 1 | 152 | 0.21 | -0.64 | 0.18 | -0.02 | 5/29/2026 | 5/29/2026 1:58:53 PM EST |
| 47.00 | 1.65 | 2.35 | 2.00 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 711 | 0.26 | -0.79 | 0.13 | -0.01 | 5/28/2026 | 5/29/2026 1:58:53 PM EST |
| 48.00 | 2.15 | 3.60 | 2.88 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.42 | -0.89 | 0.08 | -0.01 | 5/14/2026 | 5/29/2026 1:58:53 PM EST |
| 49.00 | 3.20 | 4.40 | 3.80 | % | 0.08 | 0 | 0 | 0.43 | -0.95 | 0.05 | -0.01 | 5/29/2026 1:58:53 PM EST | |||
| 50.00 | 3.80 | 5.70 | 4.75 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.58 | -0.98 | 0.02 | 0.00 | 5/21/2026 | 5/29/2026 1:58:53 PM EST |
| 55.00 | 8.60 | 11.20 | 9.90 | 5.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 1:58:53 PM EST |
| 60.00 | 13.50 | 16.10 | 14.80 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 65.00 | 18.50 | 21.10 | 19.80 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST | |||
| 70.00 | 23.50 | 26.20 | 24.85 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:53 PM EST |