Options Chain for EDISON INTL COM (EIX) - $51.06 as of 7/11/2025 8:19:44 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 | 21.80 | 25.70 | 23.75 | 25.05 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 19.30 | 23.20 | 21.25 | 22.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 32.50 | 16.80 | 20.70 | 18.75 | 20.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 14.30 | 18.20 | 16.25 | 17.53 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 37.50 | 11.80 | 15.70 | 13.75 | 15.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 40.00 | 10.10 | 11.80 | 10.95 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 42.50 | 6.80 | 10.80 | 8.80 | 9.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 4.40 | 8.30 | 6.35 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.25 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 47.50 | 3.60 | 3.90 | 3.75 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.59 | 0.92 | 0.05 | -0.04 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 1.55 | 1.70 | 1.63 | 1.40 | -0.52 | -27.09% | 0.03 | 17 | 919 | 0.33 | 0.69 | 0.13 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 52.50 | 0.35 | 0.50 | 0.43 | 0.46 | -0.11 | -19.30% | 0.01 | 22 | 4,014 | 0.32 | 0.30 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 45 | 3,873 | 0.32 | 0.07 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,366 | 0.65 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 4,517 | 0.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,519 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 825 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,277 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 1.65 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 1.24 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.37 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 1.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,435 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 7/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 7/11/2025 3:59:52 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.47 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 189 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 756 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 19 | 3,534 | 0.56 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 56 | 1,675 | 0.45 | -0.08 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 0.45 | 0.60 | 0.53 | 0.48 | -0.03 | -5.89% | 0.01 | 13 | 4,824 | 0.35 | -0.31 | 0.13 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 52.50 | 1.75 | 1.95 | 1.85 | 1.63 | -0.02 | -1.22% | 0.04 | 7 | 2,030 | 0.36 | -0.70 | 0.15 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 3.90 | 4.10 | 4.00 | 4.50 | +0.60 | +15.39% | 0.07 | 4 | 657 | 0.44 | -0.93 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 57.50 | 6.30 | 6.60 | 6.45 | 6.79 | 0.00 | 0.00% | 0.11 | 0 | 457 | 0.77 | -0.99 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 8.80 | 9.20 | 9.00 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 194 | 0.66 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 62.50 | 9.80 | 12.90 | 11.35 | 12.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 65.00 | 13.30 | 14.20 | 13.75 | 15.10 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.35 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:52 PM EST |
| 67.50 | 14.30 | 18.30 | 16.30 | 11.89 | 0.00 | 0.00% | 0.24 | 0 | 54 | 2.36 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 70.00 | 16.80 | 20.80 | 18.80 | 19.09 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 72.50 | 19.30 | 23.30 | 21.30 | 23.80 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.69 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:52 PM EST |
| 75.00 | 21.80 | 25.80 | 23.80 | 16.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:52 PM EST |
| 77.50 | 24.30 | 28.30 | 26.30 | 22.38 | 0.00 | 0.00% | 0.34 | 0 | 9 | 2.99 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:52 PM EST |
| 80.00 | 26.80 | 30.80 | 28.80 | 28.55 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.13 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 82.50 | 29.30 | 33.30 | 31.30 | 27.32 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.25 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:52 PM EST |
| 85.00 | 31.80 | 35.80 | 33.80 | 31.70 | 0.00 | 0.00% | 0.40 | 0 | 8 | 3.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:52 PM EST |
| 87.50 | 34.30 | 38.30 | 36.30 | 33.90 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.50 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:52 PM EST |
| 90.00 | 36.80 | 40.80 | 38.80 | 33.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 7/11/2025 3:59:52 PM EST |
| 95.00 | 41.80 | 45.80 | 43.80 | % | 0.46 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 100.00 | 46.80 | 50.80 | 48.80 | 12.62 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 7/11/2025 3:59:52 PM EST |
| 105.00 | 51.80 | 55.80 | 53.80 | % | 0.51 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 56.80 | 60.80 | 58.80 | % | 0.53 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 115.00 | 61.80 | 65.80 | 63.80 | % | 0.55 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 120.00 | 66.80 | 70.80 | 68.80 | % | 0.57 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 125.00 | 71.80 | 75.80 | 73.80 | % | 0.59 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |