Options Chain for EDISON INTL COM (EIX) - $51.42 as of 7/25/2025 12:39:50 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 | 23.30 | 25.30 | 24.30 | % | 0.88 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 30.00 | 21.40 | 22.80 | 22.10 | % | 0.74 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 32.50 | 18.70 | 20.30 | 19.50 | % | 0.60 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 15.60 | 17.80 | 16.70 | 16.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 13.10 | 15.10 | 14.10 | 14.45 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 12.10 | 12.70 | 12.40 | 11.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 9.20 | 10.30 | 9.75 | 9.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.80 | 0.97 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 7.60 | 8.50 | 8.05 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.60 | 0.93 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 47.50 | 5.30 | 5.50 | 5.40 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.43 | 0.85 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.65 | +24.53% | 0.07 | 25 | 281 | 0.38 | 0.71 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 52.50 | 1.85 | 2.00 | 1.93 | 1.95 | +0.67 | +52.35% | 0.04 | 84 | 1,579 | 0.38 | 0.51 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 0.90 | 1.00 | 0.95 | 0.91 | +0.30 | +49.18% | 0.02 | 36 | 4,507 | 0.39 | 0.31 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 57.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.06 | +17.65% | 0.01 | 10 | 546 | 0.38 | 0.17 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,454 | 0.40 | 0.08 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.71 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.80 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/25/2025 11:59:04 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM 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 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:04 AM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.79 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 262 | 0.50 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 6 | 571 | 0.45 | -0.07 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 47.50 | 0.35 | 0.40 | 0.38 | 0.39 | -0.06 | -13.34% | 0.01 | 19 | 3,464 | 0.40 | -0.15 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 50.00 | 0.85 | 0.95 | 0.90 | 1.00 | -0.14 | -12.29% | 0.02 | 47 | 1,208 | 0.39 | -0.29 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 52.50 | 1.85 | 1.95 | 1.90 | 2.00 | +0.05 | +2.57% | 0.04 | 1 | 326 | 0.36 | -0.49 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 3.30 | 3.70 | 3.50 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 86 | 0.38 | -0.69 | 0.08 | -0.04 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 57.50 | 5.10 | 5.60 | 5.35 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.37 | -0.83 | 0.05 | -0.03 | 5/21/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 7.10 | 8.20 | 7.65 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.74 | -0.92 | 0.03 | -0.02 | 7/8/2025 | 7/25/2025 11:59:04 AM EST |
| 62.50 | 9.80 | 11.10 | 10.45 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | -0.97 | 0.01 | -0.01 | 6/6/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 12.50 | 14.30 | 13.40 | % | 0.21 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 67.50 | 14.90 | 16.40 | 15.65 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 70.00 | 17.10 | 19.30 | 18.20 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 75.00 | 22.30 | 24.70 | 23.50 | 25.12 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 25.80 | 29.60 | 27.70 | 28.46 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 30.80 | 34.60 | 32.70 | % | 0.38 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |