Options Chain for EDISON INTL COM (EIX) - $70.28 as of 5/29/2026 2:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 17.50 | 21.60 | 19.55 | % | 0.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 55.00 | 13.80 | 16.20 | 15.00 | 16.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 9.30 | 11.00 | 10.15 | % | 0.17 | 0 | 0 | 0.80 | 0.92 | 0.02 | -0.03 | 5/29/2026 1:58:58 PM EST | |||
| 62.50 | 7.10 | 8.70 | 7.90 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | 0.86 | 0.03 | -0.04 | 5/20/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 4.00 | 7.00 | 5.50 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.70 | 0.78 | 0.05 | -0.05 | 5/19/2026 | 5/29/2026 1:58:58 PM EST |
| 67.50 | 3.20 | 3.60 | 3.40 | 3.30 | -1.79 | -35.17% | 0.05 | 3 | 54 | 0.34 | 0.65 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 1.65 | 2.00 | 1.83 | 1.80 | -0.65 | -26.54% | 0.03 | 32 | 724 | 0.32 | 0.48 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 72.50 | 0.75 | 1.10 | 0.93 | 0.92 | -0.35 | -27.56% | 0.01 | 16 | 1,164 | 0.31 | 0.29 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 75.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.07 | -14.90% | 0.01 | 2 | 1,470 | 0.31 | 0.15 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 77.50 | 0.05 | 0.55 | 0.30 | 0.15 | -0.20 | -57.15% | 0.00 | 10 | 832 | 0.34 | 0.07 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.34 | 0.03 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.77 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.01 | -3.71% | 0.00 | 1 | 525 | 0.48 | -0.08 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 62.50 | 0.35 | 0.60 | 0.48 | 0.55 | +0.14 | +34.15% | 0.01 | 4 | 416 | 0.42 | -0.14 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 0.65 | 0.80 | 0.73 | 0.90 | +0.32 | +55.18% | 0.01 | 28 | 2,239 | 0.37 | -0.22 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 67.50 | 1.15 | 1.35 | 1.25 | 1.35 | +0.27 | +25.00% | 0.02 | 25 | 1,733 | 0.35 | -0.35 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 2.15 | 3.00 | 2.58 | 2.28 | +0.38 | +20.00% | 0.04 | 4 | 463 | 0.32 | -0.52 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 72.50 | 3.60 | 4.10 | 3.85 | 3.80 | +1.19 | +45.60% | 0.05 | 3 | 169 | 0.30 | -0.71 | 0.07 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 75.00 | 4.50 | 6.60 | 5.55 | % | 0.07 | 0 | 0 | 0.46 | -0.85 | 0.05 | -0.03 | 5/29/2026 1:58:58 PM EST | |||
| 77.50 | 6.40 | 9.50 | 7.95 | % | 0.10 | 0 | 0 | 0.64 | -0.93 | 0.03 | -0.02 | 5/29/2026 1:58:58 PM EST | |||
| 80.00 | 8.50 | 12.70 | 10.60 | 8.52 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 5/12/2026 | 5/29/2026 1:58:58 PM EST |
| 85.00 | 13.60 | 17.70 | 15.65 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 90.00 | 18.60 | 22.70 | 20.65 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 95.00 | 23.60 | 27.70 | 25.65 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 100.00 | 28.60 | 32.70 | 30.65 | 31.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:58 PM EST |
| 105.00 | 33.60 | 37.70 | 35.65 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |