Options Chain for EDISON INTL COM (EIX) - $55.25 as of 8/12/2025 11:52:27 AM 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 | 26.10 | 30.10 | 28.10 | % | 1.02 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:09 AM EST | |||
| 30.00 | 23.60 | 27.60 | 25.60 | 25.06 | 0.00 | 0.00% | 0.85 | 0 | 1 | 6.20 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:09 AM EST |
| 32.50 | 21.10 | 25.10 | 23.10 | 22.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.55 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:09 AM EST |
| 35.00 | 18.60 | 22.60 | 20.60 | 19.95 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:09 AM EST |
| 37.50 | 16.20 | 20.10 | 18.15 | 16.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:09 AM EST |
| 40.00 | 14.90 | 17.60 | 16.25 | 14.16 | 0.00 | 0.00% | 0.41 | 0 | 28 | 3.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:09 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 10:59:09 AM EST |
| 45.00 | 10.30 | 11.00 | 10.65 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.66 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:09 AM EST |
| 47.50 | 7.60 | 8.40 | 8.00 | 6.59 | 0.00 | 0.00% | 0.17 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:09 AM EST |
| 50.00 | 5.30 | 5.90 | 5.60 | 5.73 | +0.58 | +11.27% | 0.11 | 4 | 345 | 0.66 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 10:59:09 AM EST |
| 52.50 | 3.20 | 3.80 | 3.50 | 3.30 | +0.15 | +4.77% | 0.07 | 31 | 1,563 | 0.55 | 0.92 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 10:59:09 AM EST |
| 55.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.09 | +7.44% | 0.03 | 62 | 4,394 | 0.46 | 0.69 | 0.14 | -0.20 | 8/12/2025 | 8/12/2025 10:59:09 AM EST |
| 57.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.12 | +42.86% | 0.01 | 463 | 1,117 | 0.39 | 0.30 | 0.15 | -0.16 | 8/12/2025 | 8/12/2025 10:59:09 AM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.14 | +0.08 | +133.34% | 0.00 | 2 | 5,495 | 0.47 | 0.07 | 0.05 | -0.06 | 8/12/2025 | 8/12/2025 10:59:09 AM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.66 | 0.01 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 10:59:09 AM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:09 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:09 AM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 10:59:09 AM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:09 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:09 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:09 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 | 4.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:09 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:09 AM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:09 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 10:59:09 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:09 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:09 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:09 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,955 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:09 AM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 3,987 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:09 AM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 4,423 | 0.83 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 10:59:09 AM EST |
| 52.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.08 | -28.58% | 0.00 | 1 | 576 | 0.62 | -0.08 | 0.05 | -0.10 | 8/12/2025 | 8/12/2025 10:59:09 AM EST |
| 55.00 | 0.40 | 0.80 | 0.60 | 0.65 | -0.35 | -35.00% | 0.01 | 4 | 627 | 0.49 | -0.31 | 0.14 | -0.20 | 8/12/2025 | 8/12/2025 10:59:09 AM EST |
| 57.50 | 1.20 | 2.45 | 1.83 | 4.21 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.58 | -0.70 | 0.15 | -0.16 | 8/8/2025 | 8/12/2025 10:59:09 AM EST |
| 60.00 | 4.00 | 4.80 | 4.40 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.22 | -0.93 | 0.05 | -0.06 | 7/8/2025 | 8/12/2025 10:59:09 AM EST |
| 62.50 | 6.50 | 7.60 | 7.05 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.67 | -0.99 | 0.01 | 0.00 | 6/6/2025 | 8/12/2025 10:59:09 AM EST |
| 65.00 | 7.50 | 11.20 | 9.35 | % | 0.14 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:09 AM EST | |||
| 67.50 | 10.00 | 13.70 | 11.85 | % | 0.18 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:09 AM EST | |||
| 70.00 | 12.60 | 16.20 | 14.40 | % | 0.21 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:09 AM EST | |||
| 75.00 | 18.00 | 20.90 | 19.45 | 25.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 10:59:09 AM EST |
| 80.00 | 22.40 | 26.40 | 24.40 | 28.46 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 10:59:09 AM EST |
| 85.00 | 28.00 | 31.40 | 29.70 | % | 0.35 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:09 AM EST |