Options Chain for EDISON INTL COM (EIX) - $58.18 as of 3/31/2025 3:50:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.60 | 33.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 27.10 | 30.90 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 32.50 | 25.10 | 27.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 22.20 | 24.80 | 15.90 | 0.00 | 0.00% | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:56 PM EST |
| 37.50 | 19.70 | 22.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 17.20 | 19.80 | 16.50 | 0.00 | 0.00% | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:56 PM EST |
| 42.50 | 15.40 | 17.30 | 9.90 | 0.00 | 0.00% | 0 | 19 | 1.45 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 14.00 | 14.30 | 12.40 | 0.00 | 0.00% | 0 | 28 | 0.98 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 47.50 | 11.60 | 11.80 | 10.68 | 0.00 | 0.00% | 0 | 70 | 0.83 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 9.00 | 9.30 | 8.78 | +1.35 | +18.17% | 5 | 143 | 0.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 52.50 | 6.60 | 6.80 | 6.40 | +1.45 | +29.30% | 17 | 474 | 0.53 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 4.30 | 4.50 | 4.30 | +0.70 | +19.45% | 141 | 4,123 | 0.40 | 0.86 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 57.50 | 2.30 | 2.45 | 2.20 | +0.25 | +12.83% | 21 | 7,939 | 0.35 | 0.63 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 1.00 | 1.15 | 1.10 | +0.25 | +29.42% | 95 | 1,611 | 0.33 | 0.37 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 62.50 | 0.35 | 0.45 | 0.43 | +0.08 | +22.86% | 37 | 770 | 0.33 | 0.18 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 16 | 9,698 | 0.36 | 0.09 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 67.50 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 10 | 9,545 | 0.41 | 0.04 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2,207 | 0.55 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 72.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2,663 | 0.69 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 11,044 | 0.55 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 77.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,159 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 82.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 147 | 0.80 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 312 | 0.92 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 87.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 106 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 184 | 0.88 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 92.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.92 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:56 PM EST |
| 97.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 334 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 95 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:56 PM EST |
| 32.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 61 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 768 | 1.27 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 37.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 463 | 0.82 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,382 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,658 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 47.50 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 6 | 486 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2,910 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 52.50 | 0.25 | 0.35 | 0.33 | -0.09 | -21.43% | 7 | 985 | 0.42 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 0.55 | 0.70 | 0.70 | -0.15 | -17.65% | 88 | 1,851 | 0.36 | -0.14 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 57.50 | 1.30 | 1.40 | 1.30 | -0.65 | -33.34% | 32 | 784 | 0.35 | -0.37 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 2.55 | 2.70 | 2.51 | -1.19 | -32.17% | 79 | 956 | 0.33 | -0.63 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 62.50 | 4.40 | 4.60 | 5.20 | -1.26 | -19.51% | 1 | 221 | 0.33 | -0.82 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 6.60 | 7.00 | 6.90 | -1.64 | -19.21% | 3 | 225 | 0.45 | -0.91 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 67.50 | 9.10 | 9.30 | 14.00 | 0.00 | 0.00% | 0 | 55 | 0.51 | -0.96 | 0.02 | -0.01 | 3/5/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 11.60 | 11.90 | 15.50 | 0.00 | 0.00% | 0 | 336 | 0.39 | -0.99 | 0.01 | 0.00 | 1/31/2025 | 3/31/2025 2:58:56 PM EST |
| 72.50 | 14.00 | 14.50 | 14.15 | 0.00 | 0.00% | 0 | 162 | 0.63 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 16.40 | 16.80 | 20.72 | 0.00 | 0.00% | 0 | 713 | 0.59 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:56 PM EST |
| 77.50 | 18.50 | 19.70 | 20.85 | 0.00 | 0.00% | 0 | 101 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 21.40 | 21.90 | 22.60 | 0.00 | 0.00% | 0 | 47 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 82.50 | 23.80 | 24.80 | 30.00 | 0.00 | 0.00% | 0 | 85 | 1.15 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 25.30 | 28.70 | 13.58 | 0.00 | 0.00% | 0 | 84 | 1.70 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 2:58:56 PM EST |
| 87.50 | 28.30 | 30.20 | 8.90 | 0.00 | 0.00% | 0 | 60 | 1.46 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 29.80 | 32.60 | 9.50 | 0.00 | 0.00% | 0 | 41 | 1.49 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:56 PM EST |
| 92.50 | 33.60 | 36.10 | 13.40 | 0.00 | 0.00% | 0 | 20 | 1.93 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 35.00 | 38.30 | 8.50 | 0.00 | 0.00% | 0 | 8 | 2.03 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 2:58:56 PM EST |
| 97.50 | 38.20 | 41.00 | 45.60 | 0.00 | 0.00% | 0 | 10 | 2.07 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 41.00 | 43.60 | 15.60 | 0.00 | 0.00% | 0 | 14 | 1.94 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 46.20 | 48.60 | 18.00 | 0.00 | 0.00% | 0 | 3 | 2.06 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:58:56 PM EST |
| 110.00 | 51.00 | 53.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 55.00 | 57.30 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 120.00 | 60.20 | 63.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |