Options Chain for EXELON CORP COM (EXC) - $37.66 as of 4/26/2024 3:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 7.80 | 10.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 6.20 | 9.50 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 5.80 | 8.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 5.30 | 7.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 33.00 | 4.30 | 6.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 34.00 | 3.30 | 3.60 | % | 0 | 0 | 0.44 | 0.95 | 0.08 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 2.45 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.85 | 0.12 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 1.60 | 1.75 | 1.75 | +0.20 | +12.91% | 2 | 129 | 0.28 | 0.72 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.95 | 1.05 | 1.06 | -0.22 | -17.19% | 2 | 603 | 0.26 | 0.55 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.45 | 0.55 | 0.60 | -0.15 | -20.00% | 114 | 4,394 | 0.24 | 0.36 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 5 | 355 | 0.22 | 0.19 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 505 | 0.23 | 0.08 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.03 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.01 | 0.02 | 0.00 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 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 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.27 | -0.05 | 0.08 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.15 | 0.25 | 0.19 | -0.06 | -24.00% | 4 | 64 | 0.26 | -0.15 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.40 | 0.50 | 0.38 | +0.03 | +8.58% | 83 | 386 | 0.26 | -0.28 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.75 | 0.85 | 0.81 | +0.19 | +30.65% | 76 | 844 | 0.25 | -0.45 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 1.30 | 1.40 | 1.33 | 0.00 | 0.00% | 0 | 211 | 0.24 | -0.64 | 0.18 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 2.05 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 25 | 0.24 | -0.81 | 0.14 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 1.85 | 3.60 | 3.92 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.92 | 0.08 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 3.60 | 5.90 | % | 0 | 0 | 0.50 | -0.97 | 0.04 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 42.00 | 3.50 | 5.90 | % | 0 | 0 | 0.38 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 43.00 | 5.40 | 7.20 | % | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 6.60 | 8.80 | 6.80 | 0.00 | 0.00% | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 7.40 | 9.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |