Options Chain for EDISON INTL COM (EIX) - $56.64 as of 5/27/2025 2:59:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.90 | 31.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 30.00 | 25.40 | 29.20 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 1:58:48 PM EST |
| 32.50 | 22.90 | 26.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 35.00 | 21.00 | 23.50 | 18.70 | 0.00 | 0.00% | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:48 PM EST |
| 37.50 | 19.60 | 20.30 | 14.81 | 0.00 | 0.00% | 0 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:58:48 PM EST |
| 40.00 | 17.10 | 17.80 | 13.00 | 0.00 | 0.00% | 0 | 63 | 0.73 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 5/27/2025 1:58:48 PM EST |
| 42.50 | 14.90 | 15.20 | 15.20 | 0.00 | 0.00% | 0 | 93 | 0.51 | 0.96 | 0.01 | -0.01 | 3/27/2025 | 5/27/2025 1:58:48 PM EST |
| 45.00 | 12.10 | 12.80 | 11.00 | 0.00 | 0.00% | 0 | 111 | 0.43 | 0.94 | 0.01 | -0.01 | 4/8/2025 | 5/27/2025 1:58:48 PM EST |
| 47.50 | 10.10 | 10.30 | 8.65 | 0.00 | 0.00% | 0 | 343 | 0.40 | 0.90 | 0.02 | -0.01 | 5/6/2025 | 5/27/2025 1:58:48 PM EST |
| 50.00 | 7.70 | 8.00 | 6.50 | 0.00 | 0.00% | 0 | 300 | 0.35 | 0.86 | 0.03 | -0.02 | 5/14/2025 | 5/27/2025 1:58:48 PM EST |
| 52.50 | 5.60 | 6.10 | 6.41 | 0.00 | 0.00% | 0 | 873 | 0.36 | 0.78 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 1:58:48 PM EST |
| 55.00 | 3.80 | 4.00 | 3.74 | +0.64 | +20.65% | 2 | 1,889 | 0.31 | 0.65 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 57.50 | 2.30 | 2.45 | 2.37 | +0.44 | +22.80% | 2 | 3,491 | 0.30 | 0.47 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 60.00 | 1.25 | 1.35 | 1.20 | +0.05 | +4.35% | 3 | 4,000 | 0.28 | 0.32 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 62.50 | 0.55 | 0.70 | 0.60 | +0.05 | +9.10% | 89 | 1,220 | 0.27 | 0.20 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 25 | 1,587 | 0.27 | 0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 67.50 | 0.00 | 0.15 | 0.15 | -0.14 | -48.28% | 1 | 844 | 0.35 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 70.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 5 | 2,284 | 0.34 | 0.03 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 72.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,029 | 0.55 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:58:48 PM EST |
| 75.00 | 0.00 | 0.05 | 0.06 | -0.04 | -40.00% | 1 | 1,609 | 0.42 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 77.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 512 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:48 PM EST |
| 80.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 243 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:48 PM EST |
| 82.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 276 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 128 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:48 PM EST |
| 87.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,198 | 0.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:48 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,435 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:58:48 PM EST |
| 100.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 165 | 0.87 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:58:48 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:58:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:58:48 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 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 393 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:48 PM EST |
| 32.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 3 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 35.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 355 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:48 PM EST |
| 37.50 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 185 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 40.00 | 0.10 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 253 | 0.54 | -0.02 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:48 PM EST |
| 42.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 2 | 497 | 0.48 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 45.00 | 0.15 | 0.35 | 0.16 | -0.14 | -46.67% | 8 | 3,225 | 0.43 | -0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 47.50 | 0.25 | 0.30 | 0.26 | -0.09 | -25.72% | 1 | 588 | 0.36 | -0.10 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | -0.25 | -33.34% | 5 | 3,842 | 0.33 | -0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 52.50 | 0.85 | 1.05 | 1.15 | -0.05 | -4.17% | 200 | 670 | 0.32 | -0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 55.00 | 1.60 | 1.70 | 1.66 | -0.44 | -20.96% | 11 | 685 | 0.31 | -0.35 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 57.50 | 2.70 | 2.90 | 2.91 | -0.49 | -14.42% | 1 | 1,383 | 0.29 | -0.53 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 60.00 | 4.10 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 556 | 0.28 | -0.68 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 62.50 | 5.90 | 6.30 | 6.85 | -2.40 | -25.95% | 1 | 288 | 0.24 | -0.80 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 65.00 | 8.20 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 1,439 | 0.31 | -0.89 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 1:58:48 PM EST |
| 67.50 | 10.10 | 11.00 | 13.61 | 0.00 | 0.00% | 0 | 61 | 0.35 | -0.94 | 0.02 | -0.01 | 4/8/2025 | 5/27/2025 1:58:48 PM EST |
| 70.00 | 12.60 | 13.50 | 13.53 | -1.37 | -9.20% | 2 | 77 | 0.44 | -0.97 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 72.50 | 14.80 | 15.90 | 17.90 | 0.00 | 0.00% | 0 | 39 | 0.54 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 1:58:48 PM EST |
| 75.00 | 17.80 | 18.60 | 16.50 | 0.00 | 0.00% | 0 | 491 | 0.51 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:48 PM EST |
| 77.50 | 20.40 | 21.30 | 20.10 | 0.00 | 0.00% | 0 | 27 | 0.56 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:48 PM EST |
| 80.00 | 22.90 | 23.60 | 22.60 | 0.00 | 0.00% | 0 | 186 | 0.66 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:48 PM EST |
| 82.50 | 23.70 | 27.20 | 24.60 | 0.00 | 0.00% | 0 | 7 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:48 PM EST |
| 85.00 | 26.80 | 29.60 | 31.70 | 0.00 | 0.00% | 0 | 8 | 1.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:48 PM EST |
| 87.50 | 28.70 | 31.80 | 33.90 | 0.00 | 0.00% | 0 | 4 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:48 PM EST |
| 90.00 | 31.20 | 35.00 | 33.30 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 1:58:48 PM EST |
| 95.00 | 36.00 | 40.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 100.00 | 41.10 | 45.10 | 12.62 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/27/2025 1:58:48 PM EST |
| 105.00 | 46.70 | 50.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 110.00 | 51.20 | 54.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 115.00 | 56.00 | 60.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 120.00 | 61.00 | 64.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 125.00 | 65.90 | 69.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST |