Options Chain for EDISON INTL COM (EIX) - $58.31 as of 12/15/2025 10:21:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.10 | 29.70 | 28.90 | % | 0.96 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 32.50 | 24.90 | 27.60 | 26.25 | % | 0.81 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 35.00 | 22.40 | 25.40 | 23.90 | % | 0.68 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 37.50 | 20.00 | 23.00 | 21.50 | % | 0.57 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 40.00 | 17.70 | 20.10 | 18.90 | 18.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 3.23 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 15.20 | 17.60 | 16.40 | % | 0.39 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 12.70 | 15.00 | 13.85 | 12.07 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 10.40 | 12.40 | 11.40 | 10.01 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 8.20 | 9.70 | 8.95 | 8.39 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 6.10 | 7.10 | 6.60 | 6.28 | +0.08 | +1.29% | 0.13 | 2 | 71 | 1.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 4.00 | 4.60 | 4.30 | 4.00 | +0.57 | +16.62% | 0.08 | 13 | 164 | 0.78 | 0.98 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.50 | 1.60 | 2.10 | 1.85 | 1.88 | +0.10 | +5.62% | 0.03 | 48 | 1,297 | 0.45 | 0.81 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.33 | +0.03 | +10.00% | 0.01 | 119 | 4,785 | 0.29 | 0.33 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 11 | 1,132 | 0.39 | 0.03 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,562 | 0.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 714 | 1.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.11 | -84.62% | 0.00 | 1 | 2,754 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 109 | 1,020 | 0.48 | -0.02 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.50 | 0.05 | 0.45 | 0.25 | 0.21 | -0.36 | -63.16% | 0.00 | 46 | 1,761 | 0.36 | -0.19 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.95 | 1.35 | 1.15 | 1.13 | -0.62 | -35.43% | 0.02 | 16 | 179 | 0.26 | -0.67 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 62.50 | 3.00 | 4.20 | 3.60 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.82 | -0.97 | 0.04 | -0.02 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 65.00 | 5.50 | 6.50 | 6.00 | 6.32 | -0.13 | -2.02% | 0.09 | 4 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 67.50 | 7.90 | 9.40 | 8.65 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 70.00 | 10.20 | 12.80 | 11.50 | % | 0.16 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 75.00 | 14.90 | 17.30 | 16.10 | % | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 80.00 | 19.90 | 22.30 | 21.10 | % | 0.26 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |