Options Chain for EDISON INTL COM (EIX) - $51.90 as of 2/21/2025 3:25:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.10 | 25.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.00 | 20.20 | 22.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.50 | 17.80 | 21.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 16.70 | 17.80 | 15.90 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.96 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 37.50 | 14.30 | 15.40 | % | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 12.40 | 13.00 | 11.62 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.91 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 42.50 | 10.40 | 12.50 | 10.36 | +1.36 | +15.12% | 1 | 15 | 0.61 | 0.85 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 8.30 | 10.50 | 7.82 | +0.42 | +5.68% | 1 | 60 | 0.57 | 0.78 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 47.50 | 6.40 | 8.20 | 6.75 | 0.00 | 0.00% | 0 | 75 | 0.52 | 0.70 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 3.30 | 5.00 | 4.48 | -0.23 | -4.89% | 11 | 142 | 0.51 | 0.61 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 52.50 | 1.05 | 3.60 | 3.44 | +0.04 | +1.18% | 17 | 462 | 0.47 | 0.50 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 1.50 | 2.55 | 2.37 | -0.03 | -1.25% | 118 | 4,349 | 0.46 | 0.39 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 57.50 | 0.20 | 2.00 | 1.50 | -0.10 | -6.25% | 30 | 6,241 | 0.45 | 0.29 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.95 | 1.10 | 0.95 | -0.05 | -5.00% | 33 | 978 | 0.43 | 0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 62.50 | 0.55 | 4.80 | 0.72 | 0.00 | 0.00% | 0 | 440 | 0.43 | 0.14 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.30 | 0.50 | 0.42 | -0.08 | -16.00% | 27 | 7,095 | 0.43 | 0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 0.25 | 0.30 | 0.30 | -0.03 | -9.10% | 3 | 8,654 | 0.45 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,751 | 0.45 | 0.06 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,660 | 0.46 | 0.04 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 10,545 | 0.48 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.76 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1,158 | 0.57 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 0.10 | 0.30 | 0.12 | +0.03 | +33.34% | 4 | 145 | 0.62 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 332 | 0.67 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 106 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 85 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 334 | 1.09 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 96 | 0.76 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.35 | 0.25 | -0.38 | -60.32% | 5 | 64 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.25 | 0.35 | 0.33 | -0.07 | -17.50% | 4 | 766 | 0.67 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 37.50 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.62 | -0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 152 | 404 | 0.59 | -0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 42.50 | 0.90 | 1.05 | 0.96 | -0.09 | -8.58% | 11 | 1,377 | 0.54 | -0.15 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 1.40 | 1.50 | 1.50 | -0.05 | -3.23% | 17 | 1,645 | 0.53 | -0.22 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 47.50 | 1.80 | 2.10 | 2.27 | +0.01 | +0.45% | 22 | 198 | 0.50 | -0.30 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 2.70 | 3.10 | 3.20 | +0.10 | +3.23% | 392 | 1,250 | 0.49 | -0.39 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 52.50 | 1.80 | 4.20 | 4.40 | -0.10 | -2.23% | 2 | 485 | 0.48 | -0.50 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 5.20 | 5.80 | 5.80 | -0.10 | -1.70% | 2 | 1,447 | 0.47 | -0.61 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 57.50 | 5.80 | 7.50 | 7.48 | 0.00 | 0.00% | 3 | 313 | 0.34 | -0.71 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 7.80 | 10.70 | 9.44 | 0.00 | 0.00% | 0 | 721 | 0.45 | -0.80 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 62.50 | 10.70 | 11.60 | 12.41 | 0.00 | 0.00% | 0 | 219 | 0.38 | -0.86 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 13.50 | 13.90 | 13.88 | 0.00 | 0.00% | 0 | 230 | 0.48 | -0.89 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 14.60 | 16.70 | 17.50 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.92 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 18.20 | 19.10 | 15.50 | 0.00 | 0.00% | 0 | 336 | 0.56 | -0.94 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 20.70 | 21.10 | 21.90 | 0.00 | 0.00% | 0 | 162 | 0.55 | -0.96 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 23.10 | 24.20 | 22.75 | 0.00 | 0.00% | 0 | 730 | 0.69 | -0.97 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 24.20 | 28.00 | 26.10 | -1.40 | -5.10% | 3 | 104 | 1.08 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 26.00 | 30.40 | 29.30 | 0.00 | 0.00% | 0 | 48 | 1.08 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 29.00 | 33.00 | 30.00 | 0.00 | 0.00% | 0 | 85 | 1.19 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 31.70 | 35.40 | 13.58 | 0.00 | 0.00% | 0 | 84 | 1.20 | -0.99 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:53 PM EST |
| 87.50 | 33.50 | 37.70 | 8.90 | 0.00 | 0.00% | 0 | 60 | 1.28 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 35.90 | 40.40 | 9.50 | 0.00 | 0.00% | 0 | 41 | 1.32 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:53 PM EST |
| 92.50 | 38.40 | 43.00 | 13.40 | 0.00 | 0.00% | 0 | 20 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 40.50 | 44.30 | 8.50 | 0.00 | 0.00% | 0 | 8 | 1.11 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:53 PM EST |
| 97.50 | 43.90 | 47.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 100.00 | 45.60 | 50.10 | 15.60 | 0.00 | 0.00% | 0 | 14 | 1.36 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 50.80 | 55.50 | 18.00 | 0.00 | 0.00% | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 55.80 | 60.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 60.50 | 65.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 65.70 | 70.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |