Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $81.16 as of 8/22/2025 3:43:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.20 | 28.90 | 27.05 | % | 0.49 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 20.10 | 23.90 | 22.00 | 21.96 | % | 0.37 | 1 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 65.00 | 15.20 | 18.80 | 17.00 | % | 0.26 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 10.40 | 14.30 | 12.35 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | 0.96 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 72.50 | 8.10 | 11.90 | 10.00 | % | 0.14 | 0 | 0 | 0.54 | 0.90 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 6.60 | 9.40 | 8.00 | % | 0.11 | 0 | 0 | 0.49 | 0.84 | 0.03 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 77.50 | 5.20 | 7.60 | 6.40 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.32 | 0.73 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 1.65 | 5.90 | 3.78 | 3.40 | -1.10 | -24.45% | 0.05 | 43 | 95 | 0.25 | 0.61 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 82.50 | 0.55 | 3.70 | 2.13 | 2.25 | -0.34 | -13.13% | 0.03 | 5 | 77 | 0.15 | 0.47 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 1.35 | -0.15 | -10.00% | 0.01 | 92 | 135 | 0.29 | 0.33 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 90.00 | 0.15 | 0.30 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.18 | 0.13 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.55 | -0.04 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.36 | -0.16 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 2.05 | 1.03 | 0.90 | -0.10 | -10.00% | 0.01 | 2 | 1,034 | 0.21 | -0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 80.00 | 0.15 | 2.65 | 1.40 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.13 | -0.39 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 82.50 | 1.25 | 3.80 | 2.53 | % | 0.03 | 0 | 0 | 0.12 | -0.53 | 0.06 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 85.00 | 2.90 | 5.60 | 4.25 | % | 0.05 | 0 | 0 | 0.28 | -0.67 | 0.05 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 90.00 | 6.80 | 10.30 | 8.55 | % | 0.10 | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 95.00 | 12.10 | 15.30 | 13.70 | % | 0.14 | 0 | 0 | 0.47 | -0.96 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 100.00 | 16.80 | 20.30 | 18.55 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 105.00 | 21.40 | 24.80 | 23.10 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 110.00 | 26.40 | 30.20 | 28.30 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 115.00 | 31.40 | 35.20 | 33.30 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |