Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $71.19 as of 3/28/2025 2:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 37.50 | 39.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 34.90 | 37.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 37.50 | 32.40 | 35.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 29.90 | 32.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 42.50 | 27.50 | 30.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 25.00 | 27.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 47.50 | 21.80 | 25.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 19.80 | 22.90 | 17.93 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 9/26/2024 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 15.20 | 17.80 | 15.40 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.97 | 0.01 | -0.01 | 11/15/2024 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 13.00 | 15.20 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 11.50 | 12.90 | 11.88 | +1.28 | +12.08% | 4 | 20 | 0.50 | 0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 62.50 | 9.30 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 45 | 0.35 | 0.86 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 7.20 | 8.90 | 7.90 | 0.00 | 0.00% | 0 | 34 | 0.33 | 0.79 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 67.50 | 5.30 | 5.60 | 5.45 | -0.35 | -6.04% | 14 | 58 | 0.32 | 0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 3.70 | 4.00 | 3.92 | -0.27 | -6.45% | 1,251 | 631 | 0.31 | 0.59 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 72.50 | 2.45 | 2.70 | 2.61 | -0.37 | -12.42% | 18 | 715 | 0.30 | 0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 1.50 | 1.90 | 1.71 | -0.23 | -11.86% | 18 | 1,214 | 0.29 | 0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 1.15 | 1.12 | -0.08 | -6.67% | 7 | 785 | 0.30 | 0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.35 | 0.75 | 0.64 | -0.05 | -7.25% | 9 | 3,352 | 0.29 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.40 | 0.40 | +0.02 | +5.27% | 1 | 365 | 0.30 | 0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 1,130 | 0.29 | 0.06 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.05 | 1.35 | 0.37 | +0.32 | +640.00% | 3 | 85 | 0.91 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.30 | 0.13 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.85 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/28/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 1.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 2/7/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.03 | 0.01 | -0.01 | 1/7/2025 | 3/28/2025 3:59:50 PM EST |
| 57.50 | 0.20 | 0.30 | 0.27 | +0.09 | +50.00% | 83 | 18 | 0.40 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.30 | 0.45 | 0.35 | -0.10 | -22.23% | 10 | 440 | 0.36 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 62.50 | 0.55 | 1.10 | 0.64 | -0.06 | -8.58% | 14 | 196 | 0.38 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.95 | 1.15 | 1.05 | -0.05 | -4.55% | 96 | 1,500 | 0.33 | -0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 67.50 | 1.50 | 1.75 | 1.70 | -0.15 | -8.11% | 334 | 879 | 0.32 | -0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 2.25 | 2.60 | 2.59 | -0.04 | -1.53% | 2,923 | 711 | 0.31 | -0.41 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 72.50 | 2.35 | 3.90 | 3.80 | +0.45 | +13.44% | 23 | 625 | 0.30 | -0.54 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 5.00 | 5.60 | 6.10 | 0.00 | 0.00% | 0 | 461 | 0.29 | -0.66 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 5.60 | 8.70 | 7.20 | -0.20 | -2.71% | 1 | 215 | 0.37 | -0.76 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 7.10 | 10.50 | 6.90 | 0.00 | 0.00% | 0 | 101 | 0.28 | -0.84 | 0.03 | -0.02 | 2/20/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 10.40 | 12.70 | 8.30 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.90 | 0.02 | -0.01 | 2/19/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 12.00 | 16.20 | 13.00 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.94 | 0.02 | -0.01 | 1/10/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 17.70 | 20.30 | 16.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 1/10/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 22.70 | 26.20 | 22.80 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 27.80 | 30.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 32.70 | 35.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 37.80 | 40.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |