Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $84.61 as of 3/13/2026 3:03:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.50 | 50.90 | 48.70 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 37.50 | 44.20 | 48.40 | 46.30 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 40.00 | 41.50 | 45.70 | 43.60 | % | 1.09 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 42.50 | 39.00 | 43.20 | 41.10 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 45.00 | 36.70 | 40.80 | 38.75 | % | 0.86 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 47.50 | 34.10 | 38.30 | 36.20 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 50.00 | 31.60 | 35.80 | 33.70 | % | 0.67 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 55.00 | 26.60 | 30.80 | 28.70 | 19.40 | 0.00 | 0.00% | 0.52 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 22.00 | 24.70 | 23.35 | 24.70 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 62.50 | 20.10 | 22.00 | 21.05 | 24.90 | 0.00 | 0.00% | 0.34 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 17.00 | 19.50 | 18.25 | 14.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.93 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/16/2026 3:59:56 PM EST |
| 67.50 | 14.60 | 17.40 | 16.00 | 19.50 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 12.70 | 14.80 | 13.75 | 14.93 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.66 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 72.50 | 10.20 | 12.30 | 11.25 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 265 | 1.42 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 8.30 | 10.10 | 9.20 | 8.88 | 0.00 | 0.00% | 0.12 | 0 | 57 | 1.32 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 77.50 | 5.20 | 7.40 | 6.30 | 6.62 | 0.00 | 0.00% | 0.08 | 0 | 101 | 1.00 | 0.95 | 0.02 | -0.08 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 3.00 | 4.90 | 3.95 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 278 | 0.75 | 0.85 | 0.06 | -0.17 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 82.50 | 1.80 | 2.50 | 2.15 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 436 | 0.39 | 0.66 | 0.11 | -0.20 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 0.55 | 1.10 | 0.83 | 0.82 | +0.40 | +95.24% | 0.01 | 45 | 508 | 0.38 | 0.37 | 0.12 | -0.18 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 87.50 | 0.05 | 0.40 | 0.23 | 0.27 | -0.28 | -50.91% | 0.00 | 11 | 709 | 0.35 | 0.14 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 10 | 888 | 0.57 | 0.03 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,096 | 0.61 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 10 | 1,218 | 0.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 1.15 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 3/16/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 3/16/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 3/16/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.28 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/16/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10,098 | 2.40 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.94 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 61 | 517 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.20 | -66.67% | 0.00 | 24 | 249 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 868 | 1.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,875 | 0.88 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 77.50 | 0.05 | 0.90 | 0.48 | 0.14 | -0.26 | -65.00% | 0.01 | 21 | 295 | 0.67 | -0.05 | 0.02 | -0.08 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.35 | -50.00% | 0.00 | 11 | 296 | 0.47 | -0.15 | 0.06 | -0.17 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 82.50 | 0.70 | 1.10 | 0.90 | 0.90 | -0.99 | -52.39% | 0.01 | 16 | 1,210 | 0.42 | -0.34 | 0.11 | -0.20 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 1.55 | 2.40 | 1.98 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.36 | -0.63 | 0.12 | -0.18 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 87.50 | 3.30 | 4.60 | 3.95 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.63 | -0.86 | 0.07 | -0.10 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 90.00 | 5.10 | 7.70 | 6.40 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.05 | -0.97 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 92.50 | 7.30 | 10.00 | 8.65 | % | 0.09 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 95.00 | 9.90 | 12.50 | 11.20 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 100.00 | 14.50 | 18.00 | 16.25 | % | 0.16 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 105.00 | 19.30 | 23.40 | 21.35 | 18.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 3:59:56 PM EST |
| 110.00 | 25.00 | 28.40 | 26.70 | % | 0.24 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 115.00 | 29.10 | 33.40 | 31.25 | % | 0.27 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 120.00 | 34.10 | 38.40 | 36.25 | % | 0.30 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 125.00 | 39.30 | 43.40 | 41.35 | % | 0.33 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |