Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $82.69 as of 2/24/2026 7:56:38 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 | 25.90 | 29.90 | 27.90 | % | 0.51 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 60.00 | 21.00 | 25.00 | 23.00 | % | 0.38 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 65.00 | 16.50 | 18.90 | 17.70 | % | 0.27 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 70.00 | 12.30 | 14.00 | 13.15 | % | 0.19 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.02 | 2/24/2026 3:59:46 PM EST | |||
| 72.50 | 9.70 | 11.70 | 10.70 | % | 0.15 | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.03 | 2/24/2026 3:59:46 PM EST | |||
| 75.00 | 7.90 | 9.60 | 8.75 | 8.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | 0.81 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 77.50 | 6.70 | 7.50 | 7.10 | % | 0.09 | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.04 | 2/24/2026 3:59:46 PM EST | |||
| 80.00 | 4.90 | 5.70 | 5.30 | 4.90 | -0.30 | -5.77% | 0.07 | 1 | 4 | 0.30 | 0.65 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 82.50 | 3.50 | 4.10 | 3.80 | 3.50 | -0.20 | -5.41% | 0.05 | 4 | 20 | 0.29 | 0.54 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 85.00 | 2.25 | 2.80 | 2.53 | 2.65 | +0.08 | +3.12% | 0.03 | 16 | 20 | 0.27 | 0.43 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 87.50 | 1.35 | 1.85 | 1.60 | 1.60 | -0.04 | -2.44% | 0.02 | 235 | 123 | 0.26 | 0.32 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 90.00 | 0.75 | 1.15 | 0.95 | 1.05 | +0.05 | +5.00% | 0.01 | 4 | 9 | 0.26 | 0.22 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 95.00 | 0.25 | 0.60 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.09 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.03 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.53 | -0.03 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 3:59:46 PM EST |
| 70.00 | 0.30 | 0.75 | 0.53 | 0.55 | -0.10 | -15.39% | 0.01 | 3 | 11 | 0.36 | -0.08 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 72.50 | 0.50 | 0.90 | 0.70 | 0.75 | -0.20 | -21.06% | 0.01 | 2 | 5 | 0.33 | -0.13 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 75.00 | 0.80 | 1.25 | 1.03 | 1.06 | -0.01 | -0.94% | 0.01 | 4 | 33 | 0.31 | -0.19 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 77.50 | 1.25 | 1.85 | 1.55 | 1.70 | -0.30 | -15.00% | 0.02 | 2 | 4 | 0.30 | -0.26 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 80.00 | 1.95 | 2.60 | 2.28 | 2.45 | -0.82 | -25.08% | 0.03 | 2 | 2 | 0.29 | -0.35 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 82.50 | 2.85 | 3.60 | 3.23 | 3.60 | 0.00 | 0.00% | 0.04 | 2 | 4 | 0.28 | -0.46 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 3:59:46 PM EST |
| 85.00 | 4.10 | 4.80 | 4.45 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.05 | -0.04 | 2/24/2026 3:59:46 PM EST | |||
| 87.50 | 5.40 | 6.40 | 5.90 | % | 0.07 | 0 | 0 | 0.24 | -0.68 | 0.04 | -0.03 | 2/24/2026 3:59:46 PM EST | |||
| 90.00 | 7.20 | 9.30 | 8.25 | % | 0.09 | 0 | 0 | 0.43 | -0.78 | 0.04 | -0.03 | 2/24/2026 3:59:46 PM EST | |||
| 95.00 | 11.70 | 13.70 | 12.70 | % | 0.13 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 100.00 | 15.40 | 19.40 | 17.40 | % | 0.17 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 2/24/2026 3:59:46 PM EST | |||
| 105.00 | 20.40 | 24.40 | 22.40 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 110.00 | 25.40 | 29.40 | 27.40 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 115.00 | 30.40 | 34.40 | 32.40 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST | |||
| 120.00 | 35.40 | 39.70 | 37.55 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:46 PM EST |