Options Chain for EDISON INTL COM (EIX) - $70.14 as of 4/29/2024 1:01:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.30 | 38.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 37.50 | 31.80 | 35.70 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 40.00 | 29.30 | 33.20 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 42.50 | 26.80 | 30.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 45.00 | 24.30 | 28.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 47.50 | 21.80 | 25.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 50.00 | 19.30 | 22.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 55.00 | 16.10 | 16.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 60.00 | 11.10 | 11.40 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 62.50 | 8.60 | 8.90 | 5.90 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.99 | 0.00 | -0.01 | 3/26/2024 | 4/29/2024 12:58:51 PM EST |
| 65.00 | 6.20 | 6.40 | 5.41 | 0.00 | 0.00% | 0 | 50 | 0.31 | 0.94 | 0.03 | -0.02 | 4/19/2024 | 4/29/2024 12:58:51 PM EST |
| 67.50 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 68 | 0.24 | 0.85 | 0.06 | -0.04 | 4/22/2024 | 4/29/2024 12:58:51 PM EST |
| 70.00 | 2.05 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 106 | 0.22 | 0.66 | 0.10 | -0.04 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 72.50 | 0.75 | 0.80 | 0.90 | +0.20 | +28.58% | 5 | 453 | 0.21 | 0.37 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 75.00 | 0.20 | 0.25 | 0.25 | +0.07 | +38.89% | 3 | 348 | 0.20 | 0.15 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 77.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 389 | 0.34 | 0.04 | 0.03 | -0.01 | 4/22/2024 | 4/29/2024 12:58:51 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 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 | 0.20 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:58:51 PM EST |
| 62.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 65.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 243 | 0.28 | -0.06 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 67.50 | 0.25 | 0.30 | 0.40 | -0.10 | -20.00% | 3 | 96 | 0.23 | -0.15 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 70.00 | 0.80 | 0.90 | 0.90 | -0.44 | -32.84% | 9 | 96 | 0.22 | -0.34 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 72.50 | 2.05 | 2.20 | 1.95 | -0.05 | -2.50% | 25 | 58 | 0.22 | -0.63 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 75.00 | 4.00 | 4.20 | % | 0 | 0 | 0.24 | -0.85 | 0.07 | -0.02 | 4/29/2024 12:58:51 PM EST | |||
| 77.50 | 6.40 | 6.60 | % | 0 | 0 | 0.29 | -0.96 | 0.03 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 80.00 | 8.90 | 9.10 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 85.00 | 13.90 | 14.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 90.00 | 18.90 | 19.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 95.00 | 23.90 | 25.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 100.00 | 27.00 | 30.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST |