Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $82.67 as of 3/26/2026 6:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 42.80 | 47.00 | 44.90 | % | 1.20 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 40.30 | 44.50 | 42.40 | % | 1.06 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 42.50 | 37.80 | 42.10 | 39.95 | % | 0.94 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 35.30 | 39.60 | 37.45 | % | 0.83 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 47.50 | 32.90 | 37.10 | 35.00 | % | 0.74 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 30.40 | 34.60 | 32.50 | % | 0.65 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 55.00 | 26.70 | 29.50 | 28.10 | % | 0.51 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 60.00 | 21.90 | 24.00 | 22.95 | % | 0.38 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 65.00 | 17.10 | 19.90 | 18.50 | % | 0.28 | 0 | 1 | 0.79 | 0.94 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 67.50 | 14.90 | 17.60 | 16.25 | % | 0.24 | 0 | 9 | 0.73 | 0.90 | 0.01 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 70.00 | 12.80 | 14.80 | 13.80 | % | 0.20 | 0 | 1 | 0.44 | 0.86 | 0.02 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 72.50 | 9.90 | 12.60 | 11.25 | % | 0.16 | 0 | 1 | 0.56 | 0.82 | 0.02 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 75.00 | 7.80 | 9.90 | 8.85 | % | 0.12 | 0 | 1 | 0.32 | 0.76 | 0.02 | -0.05 | 3/26/2026 3:59:54 PM EST | |||
| 77.50 | 6.80 | 8.00 | 7.40 | % | 0.10 | 0 | 47 | 0.37 | 0.70 | 0.03 | -0.05 | 3/26/2026 3:59:54 PM EST | |||
| 80.00 | 5.30 | 6.70 | 6.00 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.35 | 0.62 | 0.03 | -0.05 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 82.50 | 4.40 | 5.60 | 5.00 | 4.44 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.40 | 0.54 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 85.00 | 3.20 | 3.70 | 3.45 | 3.89 | +0.59 | +17.88% | 0.04 | 1 | 681 | 0.36 | 0.45 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 87.50 | 2.35 | 2.80 | 2.58 | 2.90 | +0.70 | +31.82% | 0.03 | 13 | 277 | 0.36 | 0.36 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 90.00 | 1.65 | 2.10 | 1.88 | 2.02 | +0.22 | +12.23% | 0.02 | 6 | 520 | 0.36 | 0.28 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 92.50 | 1.05 | 1.65 | 1.35 | 1.25 | +0.10 | +8.70% | 0.01 | 26 | 326 | 0.37 | 0.21 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 95.00 | 0.50 | 1.05 | 0.78 | 0.95 | +0.20 | +26.67% | 0.01 | 67 | 1,734 | 0.34 | 0.16 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 100.00 | 0.15 | 0.65 | 0.40 | 0.45 | -0.15 | -25.00% | 0.00 | 2 | 349 | 0.35 | 0.07 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 100 | 0.49 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 25 | 0.60 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 8 | 0.85 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 22 | 0.66 | -0.03 | 0.00 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 12 | 0.56 | -0.06 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 67.50 | 0.30 | 1.15 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.45 | -0.10 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 70.00 | 0.55 | 1.10 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3,739 | 0.41 | -0.14 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 72.50 | 1.15 | 1.65 | 1.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.43 | -0.18 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 75.00 | 1.65 | 2.15 | 1.90 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 2,626 | 0.41 | -0.24 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 77.50 | 2.35 | 2.85 | 2.60 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.40 | -0.30 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 80.00 | 3.20 | 3.70 | 3.45 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.39 | -0.38 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 82.50 | 4.30 | 5.00 | 4.65 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.39 | -0.46 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 85.00 | 5.70 | 6.20 | 5.95 | % | 0.07 | 0 | 137 | 0.38 | -0.55 | 0.03 | -0.05 | 3/26/2026 3:59:54 PM EST | |||
| 87.50 | 6.60 | 7.80 | 7.20 | % | 0.08 | 0 | 52 | 0.35 | -0.64 | 0.03 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 90.00 | 8.70 | 9.50 | 9.10 | % | 0.10 | 0 | 72 | 0.35 | -0.72 | 0.03 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 92.50 | 9.20 | 12.60 | 10.90 | % | 0.12 | 0 | 3 | 0.50 | -0.79 | 0.03 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 95.00 | 12.00 | 13.90 | 12.95 | % | 0.14 | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 100.00 | 15.90 | 18.60 | 17.25 | % | 0.17 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 105.00 | 20.70 | 25.00 | 22.85 | % | 0.22 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 110.00 | 25.70 | 30.00 | 27.85 | % | 0.25 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 115.00 | 30.70 | 35.00 | 32.85 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 120.00 | 35.70 | 40.00 | 37.85 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 125.00 | 40.70 | 45.00 | 42.85 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST |