Options Chain for EDISON INTL COM (EIX) - $70.82 as of 4/25/2024 7:58:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.20 | 37.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 37.50 | 31.70 | 35.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 40.00 | 29.20 | 33.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 42.50 | 26.70 | 30.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 45.00 | 24.20 | 28.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 47.50 | 21.70 | 25.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 50.00 | 19.20 | 23.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 55.00 | 14.60 | 17.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 60.00 | 9.30 | 13.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 62.50 | 6.90 | 10.90 | 5.90 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.98 | 0.01 | -0.02 | 3/26/2024 | 4/25/2024 3:59:44 PM EST |
| 65.00 | 6.10 | 7.40 | 5.41 | 0.00 | 0.00% | 0 | 50 | 0.40 | 0.92 | 0.03 | -0.03 | 4/19/2024 | 4/25/2024 3:59:44 PM EST |
| 67.50 | 4.10 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 68 | 0.27 | 0.82 | 0.06 | -0.04 | 4/22/2024 | 4/25/2024 3:59:44 PM EST |
| 70.00 | 2.30 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 105 | 0.23 | 0.64 | 0.09 | -0.04 | 4/22/2024 | 4/25/2024 3:59:44 PM EST |
| 72.50 | 1.00 | 1.10 | 1.05 | +0.35 | +50.00% | 15 | 394 | 0.22 | 0.39 | 0.10 | -0.04 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 75.00 | 0.30 | 0.40 | 0.31 | +0.01 | +3.34% | 15 | 337 | 0.21 | 0.17 | 0.07 | -0.02 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 77.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 389 | 0.23 | 0.06 | 0.03 | -0.01 | 4/22/2024 | 4/25/2024 3:59:44 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 47.50 | 0.00 | 0.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 3:59:44 PM EST |
| 62.50 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 11 | 10 | 0.35 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 65.00 | 0.10 | 0.20 | 0.25 | +0.08 | +47.06% | 1 | 247 | 0.26 | -0.08 | 0.03 | -0.03 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 67.50 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 53 | 70 | 0.25 | -0.18 | 0.06 | -0.04 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 70.00 | 0.95 | 1.05 | 0.95 | -0.09 | -8.66% | 5 | 89 | 0.23 | -0.36 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 3:59:44 PM EST |
| 72.50 | 2.15 | 2.30 | 2.21 | 0.00 | 0.00% | 0 | 56 | 0.22 | -0.61 | 0.10 | -0.04 | 4/22/2024 | 4/25/2024 3:59:44 PM EST |
| 75.00 | 4.00 | 4.20 | % | 0 | 0 | 0.26 | -0.83 | 0.07 | -0.02 | 4/25/2024 3:59:44 PM EST | |||
| 77.50 | 4.50 | 8.50 | % | 0 | 0 | 0.65 | -0.94 | 0.03 | -0.01 | 4/25/2024 3:59:44 PM EST | |||
| 80.00 | 6.90 | 10.90 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 85.00 | 11.90 | 15.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 90.00 | 16.90 | 20.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 95.00 | 21.90 | 25.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST | |||
| 100.00 | 26.90 | 30.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:44 PM EST |