Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $79.64 as of 4/10/2026 6:07:34 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 | 21.30 | 24.70 | 23.00 | % | 0.42 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 60.00 | 16.80 | 19.30 | 18.05 | % | 0.30 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 65.00 | 11.90 | 14.50 | 13.20 | % | 0.20 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 70.00 | 7.00 | 9.30 | 8.15 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 4.60 | 6.90 | 5.75 | % | 0.08 | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.01 | 4/15/2026 4:00:00 PM EST | |||
| 75.00 | 2.00 | 4.60 | 3.30 | 5.52 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.25 | 0.92 | 0.07 | -0.11 | 3/31/2026 | 4/15/2026 4:00:00 PM EST |
| 77.50 | 0.35 | 3.20 | 1.78 | 4.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.24 | 0.64 | 0.17 | -0.22 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.10 | +50.00% | 0.00 | 1,549 | 1,409 | 0.43 | 0.20 | 0.13 | -0.14 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 101 | 1,347 | 0.56 | 0.02 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.21 | -0.09 | -30.00% | 0.01 | 1 | 259 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 813 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 392 | 2.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 3.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.02 | 0 | 6 | 4.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 31 | 2.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.21 | -0.01 | 0.01 | -0.01 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.30 | -66.67% | 0.00 | 1 | 50 | 0.65 | -0.09 | 0.07 | -0.11 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.90 | 0.45 | 0.58 | -0.48 | -45.29% | 0.01 | 31 | 810 | 0.52 | -0.36 | 0.17 | -0.22 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 0.85 | 2.70 | 1.78 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 373 | 0.70 | -0.80 | 0.13 | -0.14 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 82.50 | 3.10 | 5.90 | 4.50 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 125 | 1.39 | -0.98 | 0.02 | -0.01 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 85.00 | 5.80 | 8.80 | 7.30 | 4.53 | 0.00 | 0.00% | 0.09 | 0 | 54 | 1.91 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 87.50 | 7.70 | 11.30 | 9.50 | 8.47 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:00 PM EST |
| 90.00 | 10.30 | 13.80 | 12.05 | % | 0.13 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 92.50 | 13.10 | 15.70 | 14.40 | % | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 15.00 | 18.90 | 16.95 | % | 0.18 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 20.00 | 23.90 | 21.95 | % | 0.22 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 105.00 | 25.50 | 28.90 | 27.20 | % | 0.26 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 110.00 | 30.50 | 33.70 | 32.10 | % | 0.29 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 115.00 | 35.20 | 38.90 | 37.05 | % | 0.32 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 120.00 | 39.60 | 43.10 | 41.35 | % | 0.34 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |