Options Chain for EDISON INTL COM (EIX) - $52.12 as of 8/1/2025 3:43:39 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 | 23.90 | 27.90 | 25.90 | 24.90 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 21.40 | 25.40 | 23.40 | % | 0.78 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 32.50 | 19.90 | 21.80 | 20.85 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 35.00 | 17.60 | 20.00 | 18.80 | % | 0.54 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 37.50 | 14.30 | 17.60 | 15.95 | 14.77 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.05 | 0.98 | 0.00 | -0.01 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 11.90 | 14.50 | 13.20 | 12.49 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.77 | 0.96 | 0.01 | -0.02 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 42.50 | 10.00 | 12.60 | 11.30 | 8.35 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.78 | 0.92 | 0.02 | -0.02 | 7/8/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 8.60 | 10.40 | 9.50 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.56 | 0.87 | 0.02 | -0.03 | 7/25/2025 | 8/1/2025 3:59:59 PM EST |
| 47.50 | 6.70 | 7.50 | 7.10 | 6.07 | -0.63 | -9.41% | 0.15 | 10 | 32 | 0.44 | 0.80 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 4.50 | 5.40 | 4.95 | 5.39 | +0.95 | +21.40% | 0.10 | 29 | 174 | 0.38 | 0.70 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 52.50 | 3.40 | 4.10 | 3.75 | 3.63 | +0.53 | +17.10% | 0.07 | 3,585 | 1,478 | 0.41 | 0.58 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 1.45 | 3.10 | 2.28 | 2.84 | +0.75 | +35.89% | 0.04 | 2,852 | 6,272 | 0.44 | 0.46 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 57.50 | 1.50 | 1.90 | 1.70 | 1.65 | +0.15 | +10.00% | 0.03 | 11 | 7,128 | 0.40 | 0.34 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 60.00 | 1.00 | 1.20 | 1.10 | 1.15 | +0.18 | +18.56% | 0.02 | 771 | 1,727 | 0.41 | 0.24 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 62.50 | 0.50 | 0.95 | 0.73 | 0.58 | -0.25 | -30.12% | 0.01 | 5 | 61 | 0.41 | 0.16 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.42 | +0.22 | +110.00% | 0.01 | 1 | 253 | 0.51 | 0.10 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 67.50 | 0.10 | 0.50 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.06 | 0.02 | -0.01 | 7/18/2025 | 8/1/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.55 | 0.04 | 0.01 | -0.01 | 7/17/2025 | 8/1/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 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 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.18 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.12 | -0.03 | -20.00% | 0.01 | 10 | 10 | 0.69 | -0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.63 | -0.04 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 42.50 | 0.25 | 0.55 | 0.40 | 0.42 | -0.07 | -14.29% | 0.01 | 149 | 1,524 | 0.49 | -0.08 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 45.00 | 0.60 | 0.65 | 0.63 | 0.60 | -0.21 | -25.93% | 0.01 | 78 | 2,019 | 0.46 | -0.13 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 47.50 | 1.00 | 1.10 | 1.05 | 1.05 | -0.30 | -22.23% | 0.02 | 1,384 | 221 | 0.44 | -0.20 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 50.00 | 1.50 | 2.05 | 1.78 | 1.85 | -0.40 | -17.78% | 0.04 | 98 | 444 | 0.43 | -0.30 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 52.50 | 2.05 | 2.95 | 2.50 | 2.70 | -0.76 | -21.97% | 0.05 | 64 | 300 | 0.38 | -0.42 | 0.05 | -0.04 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 55.00 | 3.80 | 5.60 | 4.70 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 848 | 0.50 | -0.54 | 0.05 | -0.04 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 57.50 | 5.50 | 7.80 | 6.65 | 7.59 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.54 | -0.66 | 0.05 | -0.03 | 7/8/2025 | 8/1/2025 3:59:59 PM EST |
| 60.00 | 7.60 | 9.00 | 8.30 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.42 | -0.76 | 0.04 | -0.03 | 7/22/2025 | 8/1/2025 3:59:59 PM EST |
| 62.50 | 8.10 | 10.50 | 9.30 | % | 0.15 | 0 | 0 | 0.57 | -0.84 | 0.03 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 65.00 | 10.80 | 12.90 | 11.85 | 12.40 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.63 | -0.90 | 0.02 | -0.02 | 7/28/2025 | 8/1/2025 3:59:59 PM EST |
| 67.50 | 13.10 | 15.70 | 14.40 | % | 0.21 | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 70.00 | 14.80 | 18.70 | 16.75 | % | 0.24 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 75.00 | 19.80 | 23.90 | 21.85 | % | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 80.00 | 24.80 | 28.80 | 26.80 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 85.00 | 29.80 | 33.90 | 31.85 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |