Options Chain for EDISON INTL COM (EIX) - $52.27 as of 7/29/2025 3:20:05 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 | 24.30 | 26.00 | 25.15 | 24.90 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 22.10 | 23.30 | 22.70 | % | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 32.50 | 18.00 | 21.30 | 19.65 | % | 0.60 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 35.00 | 17.00 | 17.80 | 17.40 | % | 0.50 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 37.50 | 13.10 | 16.30 | 14.70 | 14.77 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.96 | 0.98 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 12.40 | 13.70 | 13.05 | 12.49 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.44 | 0.95 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 9.10 | 10.80 | 9.95 | 8.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.49 | 0.90 | 0.02 | -0.02 | 7/8/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 7.90 | 8.60 | 8.25 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.42 | 0.84 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 6.20 | 6.50 | 6.35 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.42 | 0.76 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 4.60 | 4.80 | 4.70 | 4.70 | -0.10 | -2.09% | 0.09 | 5 | 169 | 0.41 | 0.65 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 52.50 | 3.20 | 3.40 | 3.30 | 3.50 | +0.06 | +1.75% | 0.06 | 7 | 1,516 | 0.41 | 0.53 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 2.15 | 2.25 | 2.20 | 2.15 | -0.15 | -6.53% | 0.04 | 241 | 6,301 | 0.40 | 0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 57.50 | 1.40 | 1.55 | 1.48 | 1.45 | -0.25 | -14.71% | 0.03 | 202 | 7,129 | 0.41 | 0.30 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 0.85 | 1.05 | 0.95 | 1.02 | -0.03 | -2.86% | 0.02 | 2 | 1,725 | 0.41 | 0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 62.50 | 0.35 | 0.70 | 0.53 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.41 | 0.15 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.41 | 0.10 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.06 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.62 | 0.04 | 0.01 | -0.01 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:57 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.50 | -0.05 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.40 | -0.03 | -6.98% | 0.01 | 29 | 1,452 | 0.46 | -0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.76 | +0.06 | +8.58% | 0.02 | 31 | 1,991 | 0.44 | -0.16 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 1.30 | 1.40 | 1.35 | 1.30 | +0.05 | +4.00% | 0.03 | 9 | 211 | 0.43 | -0.24 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 2.05 | 2.25 | 2.15 | 2.12 | +0.08 | +3.93% | 0.04 | 22 | 455 | 0.42 | -0.35 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 52.50 | 3.10 | 3.30 | 3.20 | 3.30 | +0.10 | +3.13% | 0.06 | 8 | 292 | 0.41 | -0.47 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 4.40 | 4.80 | 4.60 | 4.57 | 0.00 | 0.00% | 0.08 | 0 | 237 | 0.41 | -0.59 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 57.50 | 6.30 | 6.60 | 6.45 | 7.59 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.41 | -0.70 | 0.04 | -0.03 | 7/8/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 8.30 | 8.90 | 8.60 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.40 | -0.79 | 0.04 | -0.02 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 62.50 | 10.50 | 11.10 | 10.80 | % | 0.17 | 0 | 0 | 0.41 | -0.85 | 0.03 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 65.00 | 12.60 | 13.20 | 12.90 | 12.40 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.48 | -0.90 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 67.50 | 14.90 | 16.10 | 15.50 | % | 0.23 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 70.00 | 17.50 | 18.30 | 17.90 | % | 0.26 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 22.30 | 23.30 | 22.80 | % | 0.30 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 80.00 | 26.40 | 29.50 | 27.95 | % | 0.35 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 32.20 | 34.20 | 33.20 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |