Options Chain for EDISON INTL COM (EIX) - $53.81 as of 8/22/2025 3:42:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 26.80 | 28.80 | 27.80 | % | 1.01 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 23.80 | 27.30 | 25.55 | 25.40 | 0.00 | 0.00% | 0.85 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 21.30 | 25.20 | 23.25 | 19.81 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 18.70 | 22.50 | 20.60 | 17.64 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 16.30 | 20.10 | 18.20 | 20.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 15.00 | 16.80 | 15.90 | 15.00 | 0.00 | 0.00% | 0.40 | 0 | 146 | 0.91 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 11.50 | 15.20 | 13.35 | 8.70 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.88 | 0.97 | 0.01 | 0.00 | 7/8/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 10.80 | 11.20 | 11.00 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 1,550 | 0.47 | 0.92 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 8.80 | 9.10 | 8.95 | 9.00 | +1.51 | +20.16% | 0.19 | 1 | 114 | 0.48 | 0.85 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 6.60 | 6.90 | 6.75 | 6.86 | +1.41 | +25.88% | 0.14 | 16 | 386 | 0.43 | 0.77 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 4.80 | 5.00 | 4.90 | 4.54 | +0.99 | +27.89% | 0.09 | 3 | 5,050 | 0.39 | 0.66 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 3.20 | 3.50 | 3.35 | 3.40 | +0.85 | +33.34% | 0.06 | 24 | 9,972 | 0.37 | 0.54 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 1.90 | 2.30 | 2.10 | 2.00 | +0.35 | +21.22% | 0.04 | 142 | 4,900 | 0.35 | 0.42 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 1.25 | 1.45 | 1.35 | 1.20 | +0.25 | +26.32% | 0.02 | 150 | 1,324 | 0.35 | 0.30 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 0.65 | 0.90 | 0.78 | 0.75 | +0.02 | +2.74% | 0.01 | 3 | 526 | 0.34 | 0.21 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.34 | 0.13 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.41 | 0.08 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 0.36 | 0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.73 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.60 | 0.30 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 159 | 1.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 129 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,308 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 352 | 0.55 | -0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.49 | -0.14 | -22.23% | 0.01 | 1 | 1,058 | 0.42 | -0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.60 | 0.80 | 0.70 | 0.79 | -0.29 | -26.86% | 0.01 | 11 | 459 | 0.40 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.95 | 1.30 | 1.13 | 1.23 | -0.57 | -31.67% | 0.02 | 71 | 1,816 | 0.38 | -0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 52.50 | 1.65 | 2.05 | 1.85 | 1.95 | -0.70 | -26.42% | 0.04 | 16 | 627 | 0.37 | -0.34 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 2.70 | 3.10 | 2.90 | 3.10 | -0.90 | -22.50% | 0.05 | 28 | 790 | 0.36 | -0.46 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 57.50 | 4.00 | 4.50 | 4.25 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 419 | 0.35 | -0.58 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 5.70 | 7.30 | 6.50 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 213 | 0.42 | -0.70 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 62.50 | 7.70 | 8.80 | 8.25 | 8.62 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.40 | -0.79 | 0.04 | -0.02 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 9.80 | 11.50 | 10.65 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.45 | -0.87 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 67.50 | 10.90 | 14.60 | 12.75 | 15.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -0.92 | 0.02 | -0.01 | 4/7/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 13.50 | 17.00 | 15.25 | 15.10 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.81 | -0.95 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 18.20 | 21.90 | 20.05 | 19.40 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.92 | -0.98 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 23.10 | 26.80 | 24.95 | 30.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 28.70 | 30.80 | 29.75 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |