Options Chain for EXELON CORP COM (EXC) - $43.70 as of 5/30/2025 5:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 23.80 | 27.90 | 22.30 | 0.00 | 0.00% | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 22.40 | 25.80 | 25.19 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 19.10 | 22.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 17.40 | 20.90 | 21.50 | 0.00 | 0.00% | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 14.90 | 17.90 | 18.50 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 13.00 | 15.90 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 4:00:01 PM EST |
| 32.00 | 11.10 | 13.90 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 8.00 | 10.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 37.00 | 6.00 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 19 | 0.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 39.00 | 4.10 | 5.80 | % | 0 | 0 | 0.64 | 0.98 | 0.02 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 3.70 | 5.00 | 3.90 | -0.17 | -4.18% | 1 | 512 | 0.62 | 0.94 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 41.00 | 3.00 | 3.20 | 2.95 | +0.03 | +1.03% | 1 | 7 | 0.26 | 0.89 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 42.00 | 2.10 | 2.30 | 1.77 | 0.00 | 0.00% | 0 | 1,436 | 0.21 | 0.81 | 0.11 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 43.00 | 1.35 | 1.60 | 1.32 | -0.08 | -5.72% | 1 | 20 | 0.21 | 0.69 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 44.00 | 0.70 | 0.85 | 0.70 | -0.05 | -6.67% | 6 | 270 | 0.18 | 0.51 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 37 | 1,887 | 0.16 | 0.29 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2,429 | 0.17 | 0.12 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 2,910 | 0.27 | 0.05 | 0.06 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 165 | 0.57 | 0.01 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 98 | 0.33 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7,461 | 0.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 88 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 69 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 790 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 1,306 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 2,316 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 476 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.02 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.15 | 0.08 | -0.01 | -11.12% | 1 | 1,320 | 0.28 | -0.06 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 41.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.23 | -0.11 | 0.07 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 42.00 | 0.15 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 592 | 0.21 | -0.19 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 43.00 | 0.40 | 0.50 | 0.50 | -0.10 | -16.67% | 142 | 430 | 0.20 | -0.31 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 44.00 | 0.75 | 1.40 | 0.86 | +0.05 | +6.18% | 143 | 620 | 0.28 | -0.49 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 0.70 | 1.50 | 1.53 | +0.18 | +13.34% | 4 | 374 | 0.10 | -0.71 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 46.00 | 1.85 | 2.80 | 1.90 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.88 | 0.13 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 47.00 | 2.15 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 21 | 0.76 | -0.95 | 0.06 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 48.00 | 3.30 | 5.80 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.02 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 49.00 | 4.20 | 6.20 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 5.10 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 10.10 | 12.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 60.00 | 15.10 | 17.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 20.20 | 22.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 24.40 | 28.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |