Options Chain for EDISON INTL COM (EIX) - $57.29 as of 3/28/2025 2:52:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.40 | 25.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 19.20 | 22.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 17.00 | 20.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 42.50 | 13.70 | 17.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 12.70 | 14.20 | % | 0 | 0 | 0.56 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 47.50 | 10.60 | 11.00 | % | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 6.50 | 8.90 | % | 0 | 0 | 0.24 | 0.88 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 52.50 | 6.10 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.80 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 4.30 | 4.60 | 4.27 | +0.57 | +15.41% | 22 | 33 | 0.34 | 0.68 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 2.75 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 1,126 | 0.32 | 0.54 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 1.65 | 1.95 | 1.83 | +0.33 | +22.00% | 1 | 91 | 0.32 | 0.40 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 0.95 | 1.15 | 0.85 | +0.03 | +3.66% | 1 | 300 | 0.32 | 0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 2 | 304 | 0.27 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 0.20 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.10 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.05 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 42.50 | 0.05 | 0.60 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 0.05 | 0.40 | 0.31 | -0.04 | -11.43% | 2 | 182 | 0.35 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.45 | 0.65 | 0.63 | +0.06 | +10.53% | 3 | 415 | 0.37 | -0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 0.85 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 34 | 0.36 | -0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 1.50 | 1.80 | 1.70 | -0.20 | -10.53% | 51 | 8 | 0.34 | -0.32 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 1.55 | 2.85 | 2.85 | -0.15 | -5.00% | 23 | 45 | 0.34 | -0.46 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 3.90 | 4.30 | 4.77 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.60 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 4.10 | 6.00 | 5.95 | +0.15 | +2.59% | 1 | 24 | 0.22 | -0.73 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 7.80 | 8.00 | % | 0 | 0 | 0.34 | -0.83 | 0.04 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 67.50 | 8.30 | 10.40 | % | 0 | 0 | 0.20 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 11.90 | 13.20 | % | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 16.40 | 18.00 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 20.90 | 24.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 26.10 | 28.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |