Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $89.77 as of 8/24/2026 8:14:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 29.00 | 33.10 | 31.05 | % | 0.52 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 65.00 | 24.10 | 28.10 | 26.10 | % | 0.40 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 70.00 | 19.70 | 22.30 | 21.00 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 75.00 | 15.30 | 17.00 | 16.15 | 16.90 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.43 | 0.97 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 80.00 | 10.70 | 12.70 | 11.70 | % | 0.15 | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.03 | 8/24/2026 4:00:06 PM EST | |||
| 82.50 | 8.50 | 10.30 | 9.40 | % | 0.11 | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.04 | 8/24/2026 4:00:06 PM EST | |||
| 85.00 | 6.40 | 8.10 | 7.25 | 7.38 | % | 0.09 | 2 | 0 | 0.21 | 0.77 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST | |
| 87.50 | 5.40 | 6.30 | 5.85 | % | 0.07 | 0 | 0 | 0.27 | 0.68 | 0.04 | -0.04 | 8/24/2026 4:00:06 PM EST | |||
| 90.00 | 3.70 | 4.60 | 4.15 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.25 | 0.58 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 92.50 | 2.60 | 4.30 | 3.45 | 2.93 | +0.43 | +17.20% | 0.04 | 15 | 382 | 0.29 | 0.47 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 95.00 | 1.60 | 2.10 | 1.85 | 1.95 | +0.25 | +14.71% | 0.02 | 12 | 2 | 0.24 | 0.36 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 97.50 | 0.80 | 1.40 | 1.10 | 1.25 | +0.10 | +8.70% | 0.01 | 6 | 204 | 0.23 | 0.26 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 100.00 | 0.35 | 0.90 | 0.63 | 0.80 | +0.13 | +19.41% | 0.01 | 6 | 1 | 0.22 | 0.17 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.02 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 80.00 | 0.40 | 0.95 | 0.68 | 0.65 | -0.07 | -9.73% | 0.01 | 3 | 2 | 0.31 | -0.10 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 82.50 | 0.50 | 1.25 | 0.88 | 0.95 | -0.30 | -24.00% | 0.01 | 3 | 3 | 0.28 | -0.16 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 85.00 | 1.05 | 1.80 | 1.43 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.23 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 87.50 | 1.75 | 2.55 | 2.15 | 2.15 | -0.50 | -18.87% | 0.02 | 3 | 4 | 0.28 | -0.32 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 90.00 | 2.65 | 3.20 | 2.93 | 3.20 | -0.60 | -15.79% | 0.03 | 3 | 3 | 0.26 | -0.42 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 92.50 | 3.90 | 4.50 | 4.20 | % | 0.05 | 0 | 0 | 0.25 | -0.53 | 0.04 | -0.04 | 8/24/2026 4:00:06 PM EST | |||
| 95.00 | 5.30 | 6.10 | 5.70 | % | 0.06 | 0 | 0 | 0.24 | -0.64 | 0.04 | -0.04 | 8/24/2026 4:00:06 PM EST | |||
| 97.50 | 6.10 | 8.10 | 7.10 | % | 0.07 | 0 | 0 | 0.30 | -0.74 | 0.04 | -0.03 | 8/24/2026 4:00:06 PM EST | |||
| 100.00 | 8.70 | 11.20 | 9.95 | % | 0.10 | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 105.00 | 12.60 | 16.60 | 14.60 | % | 0.14 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 110.00 | 17.30 | 21.40 | 19.35 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 115.00 | 22.30 | 26.60 | 24.45 | % | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 120.00 | 27.30 | 31.50 | 29.40 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 125.00 | 32.30 | 36.50 | 34.40 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 130.00 | 37.30 | 41.40 | 39.35 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 135.00 | 42.30 | 46.60 | 44.45 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST |