Options Chain for EDISON INTL COM (EIX) - $55.25 as of 8/12/2025 1:10:28 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 | 26.00 | 30.00 | 28.00 | % | 1.02 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 30.00 | 23.50 | 27.50 | 25.50 | 25.06 | 0.00 | 0.00% | 0.85 | 0 | 1 | 6.67 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:06 AM EST |
| 32.50 | 21.00 | 25.00 | 23.00 | 22.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:06 AM EST |
| 35.00 | 18.50 | 22.50 | 20.50 | 19.95 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 37.50 | 16.40 | 19.80 | 18.10 | 16.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 40.00 | 14.80 | 15.70 | 15.25 | 14.16 | 0.00 | 0.00% | 0.38 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 42.50 | 12.60 | 13.40 | 13.00 | 11.78 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 45.00 | 10.10 | 10.90 | 10.50 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:06 AM EST |
| 47.50 | 7.60 | 8.50 | 8.05 | 6.59 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.33 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 50.00 | 5.20 | 5.80 | 5.50 | 5.73 | +0.58 | +11.27% | 0.11 | 4 | 345 | 0.88 | 0.98 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 52.50 | 3.10 | 3.40 | 3.25 | 3.20 | +0.05 | +1.59% | 0.06 | 41 | 1,563 | 0.64 | 0.89 | 0.07 | -0.14 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 55.00 | 1.15 | 1.40 | 1.28 | 1.26 | +0.05 | +4.14% | 0.02 | 70 | 4,394 | 0.46 | 0.61 | 0.16 | -0.19 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 57.50 | 0.20 | 0.40 | 0.30 | 0.32 | +0.04 | +14.29% | 0.01 | 466 | 1,117 | 0.48 | 0.23 | 0.13 | -0.13 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 5,495 | 0.52 | 0.05 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:06 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:06 AM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:06 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM 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 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:59:06 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 266 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,955 | 1.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:06 AM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 3,987 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 4,423 | 0.77 | -0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 52.50 | 0.10 | 0.45 | 0.28 | 0.20 | -0.08 | -28.58% | 0.01 | 3 | 576 | 0.58 | -0.11 | 0.07 | -0.14 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 55.00 | 0.30 | 0.95 | 0.63 | 0.70 | -0.30 | -30.00% | 0.01 | 5 | 627 | 0.49 | -0.39 | 0.16 | -0.19 | 8/12/2025 | 8/12/2025 11:59:06 AM EST |
| 57.50 | 1.55 | 2.55 | 2.05 | 4.21 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.63 | -0.77 | 0.13 | -0.13 | 8/8/2025 | 8/12/2025 11:59:06 AM EST |
| 60.00 | 4.10 | 4.80 | 4.45 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.82 | -0.95 | 0.04 | -0.04 | 7/8/2025 | 8/12/2025 11:59:06 AM EST |
| 62.50 | 6.70 | 7.50 | 7.10 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 11:59:06 AM EST |
| 65.00 | 9.20 | 10.00 | 9.60 | % | 0.15 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 67.50 | 11.10 | 12.10 | 11.60 | % | 0.17 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 70.00 | 12.60 | 14.70 | 13.65 | % | 0.20 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST | |||
| 75.00 | 19.20 | 20.30 | 19.75 | 25.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:59:06 AM EST |
| 80.00 | 22.50 | 26.00 | 24.25 | 28.46 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:59:06 AM EST |
| 85.00 | 27.50 | 31.50 | 29.50 | % | 0.35 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:06 AM EST |