Options Chain for EDISON INTL COM (EIX) - $55.35 as of 10/6/2025 5:25:17 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 | 26.40 | 27.60 | 27.00 | % | 0.98 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST | |||
| 30.00 | 24.20 | 24.90 | 24.55 | 24.80 | -0.60 | -2.37% | 0.82 | 17 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 32.50 | 21.00 | 22.70 | 21.85 | 22.30 | +0.01 | +0.05% | 0.67 | 2 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 35.00 | 19.70 | 19.90 | 19.80 | 19.80 | 0.00 | 0.00% | 0.57 | 2 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 37.50 | 17.20 | 17.80 | 17.50 | 17.30 | -3.25 | -15.82% | 0.47 | 1,500 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 40.00 | 14.70 | 14.90 | 14.80 | 14.70 | -0.95 | -6.07% | 0.37 | 2,105 | 147 | 1.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 42.50 | 12.20 | 12.40 | 12.30 | 12.20 | -0.90 | -6.87% | 0.29 | 11 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 45.00 | 9.70 | 9.90 | 9.80 | 9.91 | -0.68 | -6.43% | 0.22 | 15,804 | 1,523 | 0.96 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 47.50 | 7.20 | 7.40 | 7.30 | 7.20 | -0.92 | -11.33% | 0.15 | 2,070 | 121 | 0.76 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 50.00 | 4.70 | 4.90 | 4.80 | 4.70 | -0.60 | -11.33% | 0.10 | 5,534 | 338 | 0.56 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 52.50 | 2.25 | 2.40 | 2.33 | 2.10 | -0.83 | -28.33% | 0.04 | 7,624 | 5,063 | 0.33 | 0.83 | 0.16 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.35 | -29.17% | 0.02 | 142 | 2,979 | 0.32 | 0.43 | 0.15 | -0.03 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 57.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 238 | 6,323 | 0.33 | 0.15 | 0.08 | -0.02 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 3,168 | 0.38 | 0.04 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 0.44 | 0.01 | 0.01 | 0.00 | 10/2/2025 | 10/6/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 529 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/6/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,454 | 0.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.25 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/6/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/6/2025 3:59:53 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 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.06 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.35 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 129 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.33 | -94.29% | 0.00 | 1 | 1,308 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.85 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:53 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 1,112 | 0.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.01 | -5.89% | 0.00 | 14 | 2,670 | 0.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 52.50 | 0.55 | 0.65 | 0.60 | 0.60 | +0.03 | +5.27% | 0.01 | 126 | 1,418 | 0.34 | -0.17 | 0.16 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 55.00 | 1.60 | 2.00 | 1.80 | 1.69 | +0.16 | +10.46% | 0.03 | 44 | 1,713 | 0.34 | -0.57 | 0.15 | -0.03 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 57.50 | 3.60 | 3.80 | 3.70 | 3.61 | -0.97 | -21.18% | 0.06 | 3 | 566 | 0.36 | -0.85 | 0.08 | -0.02 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 60.00 | 5.90 | 6.10 | 6.00 | 6.03 | +0.26 | +4.51% | 0.10 | 2 | 299 | 0.39 | -0.96 | 0.03 | -0.01 | 10/6/2025 | 10/6/2025 3:59:53 PM EST |
| 62.50 | 8.40 | 8.60 | 8.50 | 7.09 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.52 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 10/6/2025 3:59:53 PM EST |
| 65.00 | 10.90 | 11.10 | 11.00 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 139 | 0.63 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:53 PM EST |
| 67.50 | 12.20 | 14.40 | 13.30 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:53 PM EST |
| 70.00 | 14.60 | 17.10 | 15.85 | 14.40 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/6/2025 3:59:53 PM EST |
| 75.00 | 19.70 | 21.80 | 20.75 | 19.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.55 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/6/2025 3:59:53 PM EST |
| 80.00 | 24.60 | 27.10 | 25.85 | 26.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 3:59:53 PM EST |
| 85.00 | 29.60 | 31.40 | 30.50 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:53 PM EST |