Options Chain for EDISON INTL COM (EIX) - $76.00 as of 4/10/2026 6:05:40 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 | 42.10 | 45.80 | 43.95 | 45.08 | 0.00 | 0.00% | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 30.00 | 39.50 | 43.30 | 41.40 | 42.70 | 0.00 | 0.00% | 1.38 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 32.50 | 37.00 | 40.50 | 38.75 | 40.75 | 0.00 | 0.00% | 1.19 | 0 | 0 | 8.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 35.00 | 34.50 | 38.40 | 36.45 | 37.70 | 0.00 | 0.00% | 1.04 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 37.50 | 32.00 | 35.60 | 33.80 | 35.23 | 0.00 | 0.00% | 0.90 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 40.00 | 29.50 | 33.10 | 31.30 | 33.48 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 42.50 | 27.00 | 30.60 | 28.80 | 30.28 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 45.00 | 24.40 | 28.40 | 26.40 | 28.61 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 47.50 | 22.00 | 25.90 | 23.95 | 26.05 | 0.00 | 0.00% | 0.50 | 0 | 10 | 5.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 50.00 | 19.40 | 23.50 | 21.45 | 22.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 52.50 | 17.00 | 20.90 | 18.95 | 20.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 55.00 | 15.50 | 17.70 | 16.60 | 17.35 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.43 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:11 PM EST |
| 57.50 | 12.20 | 15.00 | 13.60 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 60.00 | 10.60 | 12.20 | 11.40 | 11.10 | -1.30 | -10.49% | 0.19 | 2 | 16 | 2.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 62.50 | 8.00 | 10.10 | 9.05 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 65.00 | 5.70 | 7.80 | 6.75 | 7.68 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.84 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 67.50 | 3.10 | 5.30 | 4.20 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.41 | 0.95 | 0.04 | -0.05 | 4/8/2026 | 4/15/2026 4:00:11 PM EST |
| 70.00 | 1.50 | 2.20 | 1.85 | 2.03 | -0.49 | -19.45% | 0.03 | 3 | 434 | 0.44 | 0.75 | 0.14 | -0.20 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 72.50 | 0.20 | 0.45 | 0.33 | 0.28 | -0.62 | -68.89% | 0.00 | 39 | 1,598 | 0.35 | 0.30 | 0.18 | -0.18 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 74 | 1,251 | 0.44 | 0.04 | 0.04 | -0.03 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 1,314 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 82.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:11 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.04 | % | 0.01 | 6 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST | |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 4,611 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 407 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 570 | 6.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 2.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 222 | 4.41 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 661 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 596 | 2.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.32 | +0.22 | +220.00% | 0.00 | 5 | 665 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 607 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 1.34 | +1.21 | +930.77% | 0.00 | 1 | 486 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 338 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 67.50 | 0.05 | 0.45 | 0.25 | 0.10 | -0.01 | -9.10% | 0.00 | 53 | 1,436 | 0.66 | -0.05 | 0.04 | -0.05 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.37 | +0.13 | +54.17% | 0.01 | 34 | 1,102 | 0.42 | -0.25 | 0.14 | -0.20 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 72.50 | 1.00 | 1.80 | 1.40 | 1.54 | +0.72 | +87.81% | 0.02 | 50 | 676 | 0.57 | -0.70 | 0.18 | -0.18 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 75.00 | 3.20 | 4.20 | 3.70 | 4.00 | +1.34 | +50.38% | 0.05 | 33 | 1,165 | 0.89 | -0.96 | 0.04 | -0.03 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 77.50 | 5.00 | 6.70 | 5.85 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 80.00 | 6.80 | 10.40 | 8.60 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 82.50 | 9.40 | 12.90 | 11.15 | % | 0.14 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 85.00 | 12.40 | 15.30 | 13.85 | 13.44 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:11 PM EST |