Options Chain for EXELON CORP COM (EXC) - $47.20 as of 10/29/2025 8:42:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.90 | 17.40 | 17.15 | % | 0.57 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 35.00 | 11.10 | 12.50 | 11.80 | % | 0.34 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 36.00 | 10.10 | 12.30 | 11.20 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 37.00 | 9.90 | 11.30 | 10.60 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 38.00 | 8.10 | 10.30 | 9.20 | % | 0.24 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 39.00 | 7.90 | 9.30 | 8.60 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 40.00 | 6.10 | 8.30 | 7.20 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 41.00 | 5.20 | 7.30 | 6.25 | % | 0.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 42.00 | 4.60 | 5.50 | 5.05 | 5.52 | +0.32 | +6.16% | 0.12 | 1 | 20 | 0.48 | 0.96 | 0.05 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 43.00 | 3.40 | 4.80 | 4.10 | 5.20 | 0.00 | 0.00% | 0.10 | 1 | 61 | 0.51 | 0.91 | 0.07 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 44.00 | 2.60 | 4.20 | 3.40 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.54 | 0.83 | 0.09 | -0.01 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 1.70 | 2.75 | 2.23 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 218 | 0.34 | 0.77 | 0.11 | -0.01 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 46.00 | 1.45 | 2.00 | 1.73 | 1.65 | -0.90 | -35.30% | 0.04 | 96 | 269 | 0.26 | 0.65 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.00 | 0.85 | 1.35 | 1.10 | 1.07 | -0.33 | -23.58% | 0.02 | 10 | 273 | 0.24 | 0.51 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 48.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.20 | -23.53% | 0.01 | 11 | 668 | 0.24 | 0.37 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 49.00 | 0.25 | 0.75 | 0.50 | 0.35 | -0.21 | -37.50% | 0.01 | 13 | 309 | 0.27 | 0.26 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.20 | -50.00% | 0.00 | 35 | 4,224 | 0.25 | 0.17 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 441 | 0.34 | 0.02 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 42.00 | 0.05 | 0.55 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.37 | -0.04 | 0.05 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 43.00 | 0.10 | 0.55 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.33 | -0.09 | 0.07 | -0.01 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 44.00 | 0.15 | 0.45 | 0.30 | 0.32 | +0.09 | +39.13% | 0.01 | 60 | 122 | 0.27 | -0.17 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 0.30 | 1.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.30 | -0.23 | 0.11 | -0.01 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 46.00 | 0.55 | 1.00 | 0.78 | 0.65 | +0.12 | +22.65% | 0.02 | 3 | 75 | 0.25 | -0.35 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.00 | 1.00 | 1.85 | 1.43 | 1.20 | +0.35 | +41.18% | 0.03 | 11 | 134 | 0.29 | -0.49 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 48.00 | 1.35 | 1.90 | 1.63 | 1.45 | +0.20 | +16.00% | 0.03 | 11 | 191 | 0.19 | -0.63 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 49.00 | 1.35 | 3.60 | 2.48 | 1.81 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.50 | -0.74 | 0.11 | -0.02 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 3.00 | 4.50 | 3.75 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | -0.83 | 0.08 | -0.02 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 55.00 | 6.60 | 8.50 | 7.55 | % | 0.14 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 60.00 | 11.60 | 13.50 | 12.55 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 65.00 | 16.60 | 18.50 | 17.55 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |