Options Chain for EDISON INTL COM (EIX) - $54.88 as of 5/5/2025 2:59:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.40 | 22.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.50 | 15.90 | 19.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 13.40 | 17.40 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 42.50 | 11.20 | 15.00 | % | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 8.70 | 11.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 8.10 | 10.50 | 7.70 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.88 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 6.00 | 7.40 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.80 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 2.55 | 4.40 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.69 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 2.35 | 2.90 | 2.75 | +0.05 | +1.86% | 8 | 93 | 0.33 | 0.55 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 1.35 | 1.75 | 1.61 | -0.04 | -2.43% | 11 | 112 | 0.31 | 0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.75 | 0.90 | 0.83 | -0.02 | -2.36% | 45 | 569 | 0.30 | 0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 0.20 | 0.40 | 0.35 | -0.07 | -16.67% | 1 | 134 | 0.27 | 0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 135 | 0.29 | 0.07 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.55 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 42.50 | 0.05 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.15 | 0.30 | 0.25 | -0.25 | -50.00% | 2 | 105 | 0.41 | -0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.35 | 0.55 | 0.48 | +0.03 | +6.67% | 5 | 234 | 0.38 | -0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.30 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 121 | 0.36 | -0.20 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 1.30 | 1.65 | 1.32 | 0.00 | 0.00% | 10 | 340 | 0.35 | -0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 2.20 | 2.50 | 2.44 | 0.00 | 0.00% | 0 | 69 | 0.32 | -0.45 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 3.50 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 60 | 0.31 | -0.61 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 5.40 | 5.70 | 6.10 | 0.00 | 0.00% | 0 | 63 | 0.31 | -0.76 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 7.50 | 7.80 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.86 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 8.60 | 11.10 | % | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 67.50 | 10.40 | 14.40 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 12.90 | 16.90 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 17.90 | 21.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 22.90 | 26.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 27.90 | 31.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |