Options Chain for EDISON INTL COM (EIX) - $50.46 as of 6/20/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.30 | 24.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 30.00 | 18.20 | 21.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 32.50 | 15.60 | 19.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 35.00 | 13.70 | 16.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 37.50 | 10.50 | 14.30 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 40.00 | 8.50 | 12.00 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.92 | 0.02 | -0.01 | 4/30/2025 | 6/20/2025 3:59:53 PM EST |
| 42.50 | 6.00 | 9.30 | 6.37 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.84 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 45.00 | 5.30 | 6.00 | 5.75 | +0.31 | +5.70% | 4 | 34 | 0.41 | 0.75 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 47.50 | 3.50 | 5.20 | 4.82 | +0.42 | +9.55% | 11 | 74 | 0.36 | 0.63 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 50.00 | 2.35 | 2.70 | 3.30 | +0.08 | +2.49% | 13 | 155 | 0.37 | 0.49 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 52.50 | 0.30 | 2.50 | 1.90 | -0.22 | -10.38% | 10 | 92 | 0.34 | 0.35 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 55.00 | 0.85 | 1.15 | 1.05 | -0.10 | -8.70% | 11 | 488 | 0.37 | 0.24 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 57.50 | 0.30 | 0.75 | 0.85 | +0.10 | +13.34% | 2 | 221 | 0.36 | 0.16 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 326 | 0.38 | 0.10 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 62.50 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.06 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 256 | 0.64 | 0.03 | 0.01 | 0.00 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.54 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 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 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.02 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 40.00 | 0.20 | 0.85 | 0.42 | -0.08 | -16.00% | 1 | 57 | 0.46 | -0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 42.50 | 0.75 | 0.95 | 0.82 | +0.07 | +9.34% | 2 | 56 | 0.44 | -0.16 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 45.00 | 0.95 | 1.55 | 1.41 | +0.07 | +5.23% | 8 | 123 | 0.42 | -0.25 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 47.50 | 1.55 | 3.60 | 2.10 | +0.05 | +2.44% | 56 | 140 | 0.48 | -0.37 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 50.00 | 2.75 | 3.60 | 3.15 | -0.55 | -14.87% | 12 | 95 | 0.36 | -0.51 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 52.50 | 4.20 | 5.30 | 4.32 | -1.65 | -27.64% | 1 | 77 | 0.36 | -0.65 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 55.00 | 6.70 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 89 | 0.50 | -0.76 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 57.50 | 7.50 | 10.90 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.84 | 0.03 | -0.01 | 5/21/2025 | 6/20/2025 3:59:53 PM EST |
| 60.00 | 9.20 | 13.10 | 12.22 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.90 | 0.02 | -0.01 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 62.50 | 11.60 | 15.50 | 9.80 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.94 | 0.02 | -0.01 | 6/6/2025 | 6/20/2025 3:59:53 PM EST |
| 65.00 | 14.00 | 18.10 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 67.50 | 16.50 | 20.10 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 70.00 | 18.90 | 22.70 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 75.00 | 23.90 | 28.00 | 19.85 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |
| 80.00 | 28.90 | 33.00 | 24.79 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |
| 85.00 | 33.90 | 37.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |