Options Chain for EDISON INTL COM (EIX) - $76.00 as of 4/10/2026 6:05:40 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 | 45.30 | 47.40 | 46.35 | 45.08 | 0.00 | 0.00% | 1.69 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 30.00 | 42.90 | 45.20 | 44.05 | 42.70 | 0.00 | 0.00% | 1.47 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 32.50 | 40.50 | 42.70 | 41.60 | 40.75 | 0.00 | 0.00% | 1.28 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 35.00 | 37.80 | 40.20 | 39.00 | 37.70 | 0.00 | 0.00% | 1.11 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 37.50 | 33.80 | 37.70 | 35.75 | 35.23 | 0.00 | 0.00% | 0.95 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 40.00 | 31.80 | 35.20 | 33.50 | 33.48 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 42.50 | 28.80 | 32.70 | 30.75 | 30.28 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 45.00 | 27.90 | 29.90 | 28.90 | 28.61 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 47.50 | 25.30 | 27.30 | 26.30 | 26.05 | 0.00 | 0.00% | 0.55 | 0 | 10 | 4.12 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 50.00 | 22.90 | 25.20 | 24.05 | 22.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 52.50 | 20.40 | 22.70 | 21.55 | 20.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 55.00 | 17.70 | 19.90 | 18.80 | 17.35 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:42 AM EST |
| 57.50 | 15.40 | 17.40 | 16.40 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:42 AM EST |
| 60.00 | 12.90 | 14.90 | 13.90 | 16.00 | 0.00 | 0.00% | 0.23 | 0 | 17 | 2.43 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:42 AM EST |
| 62.50 | 10.30 | 12.50 | 11.40 | 10.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:42 AM EST |
| 65.00 | 7.90 | 8.90 | 8.40 | 8.60 | -2.35 | -21.47% | 0.13 | 10 | 29 | 0.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 67.50 | 5.60 | 7.40 | 6.50 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.22 | 0.98 | 0.02 | -0.03 | 4/8/2026 | 4/13/2026 10:58:42 AM EST |
| 70.00 | 3.30 | 4.20 | 3.75 | 3.71 | -2.24 | -37.65% | 0.05 | 4 | 434 | 0.73 | 0.91 | 0.06 | -0.12 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 72.50 | 1.10 | 1.55 | 1.33 | 1.90 | -1.70 | -47.23% | 0.02 | 29 | 1,633 | 0.32 | 0.69 | 0.14 | -0.16 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.35 | -1.00 | -74.08% | 0.01 | 51 | 1,300 | 0.30 | 0.30 | 0.14 | -0.12 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.31 | -86.12% | 0.00 | 14 | 1,322 | 0.31 | 0.07 | 0.05 | -0.04 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.43 | 0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:58:42 AM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:42 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:42 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:42 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:42 AM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:42 AM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 77 | 8.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:42 AM EST | |||
| 37.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 4,611 | 5.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:42 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 407 | 3.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:42 AM EST | |||
| 42.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 570 | 4.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:42 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 430 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:42 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 222 | 3.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:42 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 273 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 661 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:42 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 7 | 604 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 665 | 1.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:42 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 617 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:42 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:42 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:42 AM EST |
| 67.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 38 | 1,488 | 0.52 | -0.02 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.27 | +0.11 | +68.75% | 0.00 | 17 | 1,134 | 0.51 | -0.09 | 0.06 | -0.12 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 72.50 | 0.65 | 0.90 | 0.78 | 0.95 | +0.80 | +533.34% | 0.01 | 29 | 689 | 0.41 | -0.31 | 0.14 | -0.16 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 75.00 | 1.70 | 2.80 | 2.25 | 2.26 | +1.49 | +193.51% | 0.03 | 7 | 1,214 | 0.39 | -0.70 | 0.14 | -0.12 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 77.50 | 3.10 | 4.70 | 3.90 | 2.00 | +0.06 | +3.10% | 0.05 | 2 | 33 | 0.63 | -0.93 | 0.05 | -0.04 | 4/13/2026 | 4/13/2026 10:58:42 AM EST |
| 80.00 | 5.10 | 7.10 | 6.10 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.99 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 10:58:42 AM EST |
| 82.50 | 7.50 | 9.60 | 8.55 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:42 AM EST | |||
| 85.00 | 9.90 | 13.00 | 11.45 | 13.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:42 AM EST |