Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $71.33 as of 2/4/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 32.10 | 36.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 29.60 | 33.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 27.10 | 31.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 24.20 | 28.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 47.50 | 22.30 | 25.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 20.00 | 23.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 15.10 | 18.30 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 10.40 | 12.60 | 11.74 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.92 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 7.80 | 11.60 | 10.00 | % | 1 | 0 | 0.20 | 0.87 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST | |
| 65.00 | 7.50 | 8.00 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.80 | 0.03 | -0.04 | 1/23/2025 | 2/4/2025 3:59:51 PM EST |
| 67.50 | 5.70 | 6.10 | 5.77 | -0.88 | -13.24% | 2 | 53 | 0.35 | 0.71 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 4.20 | 4.50 | 4.40 | -0.18 | -3.93% | 18 | 798 | 0.35 | 0.60 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 3.00 | 3.20 | 3.10 | -0.10 | -3.13% | 13 | 772 | 0.35 | 0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 2.05 | 2.45 | 2.10 | -0.15 | -6.67% | 32 | 3,892 | 0.34 | 0.37 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 1.35 | 1.50 | 1.48 | -0.27 | -15.43% | 4 | 658 | 0.34 | 0.28 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.85 | 0.95 | 0.95 | -0.15 | -13.64% | 2 | 109 | 0.34 | 0.20 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 0.50 | 0.65 | 0.60 | -0.15 | -20.00% | 2 | 2 | 0.35 | 0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.10 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 65 | 0.52 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.02 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.08 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 3:59:51 PM EST |
| 62.50 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 65 | 0.38 | -0.13 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 1.05 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 241 | 0.36 | -0.20 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 67.50 | 1.65 | 1.75 | 1.75 | +0.10 | +6.07% | 4 | 162 | 0.35 | -0.29 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 2.55 | 2.70 | 2.75 | +0.20 | +7.85% | 3 | 410 | 0.34 | -0.40 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 72.50 | 3.70 | 4.10 | 3.90 | +0.20 | +5.41% | 7 | 255 | 0.34 | -0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 5.30 | 5.60 | 5.40 | +0.30 | +5.89% | 73 | 51 | 0.34 | -0.63 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 77.50 | 6.90 | 7.50 | 8.00 | +1.90 | +31.15% | 1 | 29 | 0.34 | -0.72 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 9.10 | 11.10 | 11.12 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.80 | 0.03 | -0.03 | 1/22/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 11.10 | 13.50 | % | 0 | 0 | 0.40 | -0.86 | 0.03 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 85.00 | 11.80 | 15.90 | % | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:51 PM EST | |||
| 90.00 | 16.80 | 20.80 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 95.00 | 22.10 | 25.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 100.00 | 26.80 | 30.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 105.00 | 31.70 | 35.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |