Options Chain for EDISON INTL COM (EIX) - $56.13 as of 5/30/2025 6:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.70 | 22.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.50 | 16.30 | 20.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 13.80 | 17.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 42.50 | 11.30 | 15.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 8.90 | 12.70 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 3:59:49 PM EST |
| 47.50 | 6.90 | 10.40 | 7.70 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.97 | 0.01 | -0.02 | 5/1/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 4.10 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.91 | 0.03 | -0.02 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 52.50 | 3.10 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.80 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 1.75 | 2.15 | 1.77 | -0.42 | -19.18% | 57 | 205 | 0.29 | 0.60 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.50 | 0.55 | 1.00 | 0.75 | -0.10 | -11.77% | 6 | 1,241 | 0.27 | 0.34 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 383 | 1,052 | 0.27 | 0.13 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 485 | 0.31 | 0.04 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 280 | 0.44 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 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 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 88 | 0.70 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 47.50 | 0.10 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 103 | 0.45 | -0.03 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.20 | 0.25 | 0.21 | -0.04 | -16.00% | 27 | 328 | 0.36 | -0.09 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 52.50 | 0.40 | 0.65 | 0.51 | -0.02 | -3.78% | 3 | 304 | 0.33 | -0.20 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.95 | 1.45 | 1.35 | +0.10 | +8.00% | 50 | 439 | 0.30 | -0.40 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.50 | 1.70 | 3.30 | 2.74 | +0.24 | +9.60% | 2 | 164 | 0.49 | -0.66 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 3.80 | 5.10 | 2.90 | 0.00 | 0.00% | 0 | 73 | 0.41 | -0.87 | 0.06 | -0.02 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 4.80 | 8.60 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 7.40 | 11.40 | 6.97 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 67.50 | 9.90 | 13.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 12.80 | 16.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 17.40 | 21.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 22.40 | 26.40 | 23.62 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 27.40 | 31.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |