Options Chain for EDISON INTL COM (EIX) - $62.40 as of 1/22/2025 8:42:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.00 | 34.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 32.50 | 28.60 | 31.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 27.20 | 27.70 | 25.10 | 0.00 | 0.00% | 0 | 21 | 1.17 | 0.99 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 37.50 | 24.30 | 26.00 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 22.30 | 23.50 | 19.33 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.98 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 42.50 | 19.80 | 21.30 | % | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 15.80 | 18.30 | 17.09 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.50 | 15.00 | 15.50 | 15.20 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.94 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 12.70 | 12.90 | 12.50 | 0.00 | 0.00% | 0 | 84 | 0.55 | 0.92 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 52.50 | 10.30 | 10.50 | % | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 55.00 | 8.00 | 8.30 | 8.60 | 0.00 | 0.00% | 0 | 163 | 0.45 | 0.85 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 57.50 | 6.00 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 299 | 0.43 | 0.78 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 4.10 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 375 | 0.39 | 0.66 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 62.50 | 2.65 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 1,230 | 0.38 | 0.52 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 1.55 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 6,955 | 0.37 | 0.38 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 67.50 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 5,821 | 0.36 | 0.25 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 2,243 | 0.36 | 0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 72.50 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2,559 | 0.36 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,654 | 0.36 | 0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 597 | 0.43 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,419 | 0.48 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 241 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,095 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 292 | 0.93 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 37.50 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 163 | 0.86 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,490 | 0.80 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 42.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.73 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,411 | 0.67 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 47.50 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 315 | 0.61 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,519 | 0.55 | -0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 52.50 | 0.40 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 0.60 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 1,377 | 0.46 | -0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 57.50 | 1.00 | 1.15 | 1.09 | 0.00 | 0.00% | 0 | 349 | 0.42 | -0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 1.65 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 1,046 | 0.39 | -0.34 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 62.50 | 2.65 | 2.75 | 2.75 | 0.00 | 0.00% | 0 | 517 | 0.37 | -0.48 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 4.00 | 4.30 | 4.32 | 0.00 | 0.00% | 0 | 1,161 | 0.36 | -0.62 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 67.50 | 5.80 | 6.10 | 5.49 | 0.00 | 0.00% | 0 | 481 | 0.36 | -0.75 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 7.90 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 882 | 0.35 | -0.85 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 72.50 | 10.20 | 10.50 | 11.28 | 0.00 | 0.00% | 0 | 108 | 0.42 | -0.92 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 12.60 | 13.00 | 15.80 | 0.00 | 0.00% | 0 | 45 | 0.60 | -0.95 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 77.50 | 15.10 | 15.40 | 15.80 | 0.00 | 0.00% | 0 | 289 | 0.51 | -0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 17.40 | 18.10 | 20.80 | 0.00 | 0.00% | 0 | 17 | 0.80 | -0.99 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 82.50 | 19.70 | 20.80 | 13.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 22.30 | 23.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 87.50 | 23.90 | 27.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 25.80 | 29.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 95.00 | 31.00 | 33.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 36.30 | 39.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 105.00 | 40.90 | 44.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 110.00 | 45.80 | 49.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 50.80 | 54.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 56.20 | 58.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |