Options Chain for EXELON CORP COM (EXC) - $37.17 as of 4/25/2024 8:03:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 8.50 | 10.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 30.00 | 7.20 | 9.20 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:58 PM EST |
| 31.00 | 5.50 | 8.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 32.00 | 5.20 | 7.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 33.00 | 3.80 | 5.90 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 34.00 | 3.40 | 5.10 | % | 0 | 0 | 0.86 | 0.96 | 0.06 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 35.00 | 2.15 | 2.90 | 2.30 | 0.00 | 0.00% | 0 | 33 | 0.17 | 0.88 | 0.10 | -0.01 | 4/19/2024 | 4/25/2024 3:59:58 PM EST |
| 36.00 | 1.90 | 2.05 | 1.55 | 0.00 | 0.00% | 0 | 129 | 0.29 | 0.76 | 0.14 | -0.01 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 37.00 | 1.20 | 1.30 | 1.28 | +0.26 | +25.49% | 5 | 600 | 0.27 | 0.61 | 0.17 | -0.02 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 38.00 | 0.65 | 0.75 | 0.75 | +0.05 | +7.15% | 124 | 4,392 | 0.24 | 0.43 | 0.18 | -0.02 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 39.00 | 0.30 | 0.35 | 0.30 | +0.05 | +20.00% | 6 | 355 | 0.23 | 0.26 | 0.15 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 104 | 401 | 0.23 | 0.14 | 0.10 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 41.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.07 | 0.06 | -0.01 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 42.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.03 | 0.03 | 0.00 | 3/26/2024 | 4/25/2024 3:59:58 PM EST |
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:58 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.04 | 0.06 | 0.00 | 4/23/2024 | 4/25/2024 3:59:58 PM EST |
| 35.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.28 | -0.12 | 0.10 | -0.01 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 36.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 6 | 381 | 0.25 | -0.24 | 0.14 | -0.01 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 37.00 | 0.65 | 0.75 | 0.62 | -0.13 | -17.34% | 74 | 771 | 0.25 | -0.39 | 0.17 | -0.02 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
| 38.00 | 1.15 | 1.25 | 1.33 | 0.00 | 0.00% | 0 | 211 | 0.25 | -0.57 | 0.18 | -0.02 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
| 39.00 | 0.15 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.74 | 0.15 | -0.01 | 4/23/2024 | 4/25/2024 3:59:58 PM EST |
| 40.00 | 1.65 | 4.80 | 3.92 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.86 | 0.10 | -0.01 | 4/18/2024 | 4/25/2024 3:59:58 PM EST |
| 41.00 | 3.00 | 5.10 | % | 0 | 0 | 0.81 | -0.93 | 0.06 | -0.01 | 4/25/2024 3:59:58 PM EST | |||
| 42.00 | 4.30 | 6.10 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 43.00 | 5.00 | 6.80 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
| 44.00 | 6.10 | 7.70 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.98 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 3:59:58 PM EST |
| 45.00 | 7.30 | 9.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST |