Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $82.25 as of 4/24/2026 8:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.30 | 51.40 | 49.35 | % | 1.41 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 37.50 | 45.00 | 49.00 | 47.00 | % | 1.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 40.00 | 42.50 | 46.60 | 44.55 | % | 1.11 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 42.50 | 40.00 | 44.00 | 42.00 | % | 0.99 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 45.00 | 37.50 | 41.60 | 39.55 | % | 0.88 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 47.50 | 34.90 | 39.20 | 37.05 | 33.79 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:43 PM EST |
| 50.00 | 32.40 | 36.50 | 34.45 | % | 0.69 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 55.00 | 27.60 | 31.60 | 29.60 | 26.17 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:43 PM EST |
| 60.00 | 22.70 | 25.60 | 24.15 | % | 0.40 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 62.50 | 20.10 | 24.30 | 22.20 | % | 0.36 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 65.00 | 17.70 | 21.90 | 19.80 | % | 0.30 | 0 | 1 | 0.51 | 0.97 | 0.01 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 67.50 | 15.50 | 19.60 | 17.55 | % | 0.26 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 70.00 | 13.10 | 17.20 | 15.15 | 12.96 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.45 | 0.93 | 0.01 | -0.02 | 4/2/2026 | 4/24/2026 3:59:43 PM EST |
| 72.50 | 10.70 | 13.50 | 12.10 | % | 0.17 | 0 | 2 | 0.44 | 0.89 | 0.02 | -0.03 | 4/24/2026 3:59:43 PM EST | |||
| 75.00 | 8.50 | 12.60 | 10.55 | 10.65 | +3.05 | +40.14% | 0.14 | 1 | 59 | 0.33 | 0.84 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 77.50 | 7.80 | 9.10 | 8.45 | 8.60 | +2.50 | +40.99% | 0.11 | 364 | 630 | 0.32 | 0.78 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 80.00 | 6.40 | 6.90 | 6.65 | 6.30 | +1.92 | +43.84% | 0.08 | 14 | 185 | 0.31 | 0.70 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 82.50 | 4.60 | 5.00 | 4.80 | 4.70 | +1.20 | +34.29% | 0.06 | 17 | 153 | 0.29 | 0.61 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 85.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.86 | +33.86% | 0.04 | 148 | 237 | 0.28 | 0.50 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 87.50 | 2.15 | 2.50 | 2.33 | 2.10 | +0.45 | +27.28% | 0.03 | 9 | 164 | 0.28 | 0.38 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 90.00 | 1.35 | 1.70 | 1.53 | 1.60 | +0.48 | +42.86% | 0.02 | 31 | 421 | 0.28 | 0.28 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 92.50 | 0.85 | 1.10 | 0.98 | 0.90 | +0.13 | +16.89% | 0.01 | 19 | 257 | 0.27 | 0.20 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 95.00 | 0.50 | 1.00 | 0.75 | 0.55 | -0.05 | -8.34% | 0.01 | 42 | 707 | 0.28 | 0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.33 | 0.07 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.46 | 0.03 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 65 | 0.33 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:43 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:43 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 1.90 | 0.95 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.83 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 3:59:43 PM EST |
| 62.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 579 | 0.64 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.47 | -70.15% | 0.00 | 10 | 145 | 0.41 | -0.03 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 67.50 | 0.00 | 2.40 | 1.20 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.41 | -0.04 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 70.00 | 0.35 | 2.15 | 1.25 | 0.45 | -0.70 | -60.87% | 0.02 | 3 | 1,409 | 0.38 | -0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 72.50 | 0.55 | 1.00 | 0.78 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.36 | -0.11 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 75.00 | 0.80 | 1.35 | 1.08 | 1.30 | -1.15 | -46.94% | 0.01 | 10 | 806 | 0.34 | -0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 77.50 | 1.15 | 1.40 | 1.28 | 1.42 | -1.98 | -58.24% | 0.02 | 371 | 800 | 0.31 | -0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 80.00 | 1.70 | 2.05 | 1.88 | 2.05 | -2.20 | -51.77% | 0.02 | 5 | 47 | 0.29 | -0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 82.50 | 2.45 | 2.85 | 2.65 | 3.18 | -2.02 | -38.85% | 0.03 | 12 | 78 | 0.28 | -0.39 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 85.00 | 3.50 | 4.00 | 3.75 | 4.00 | -4.41 | -52.44% | 0.04 | 12 | 230 | 0.26 | -0.50 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 87.50 | 5.00 | 6.40 | 5.70 | % | 0.07 | 0 | 19 | 0.25 | -0.62 | 0.04 | -0.03 | 4/24/2026 3:59:43 PM EST | |||
| 90.00 | 6.70 | 7.70 | 7.20 | 9.67 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.26 | -0.72 | 0.04 | -0.03 | 4/1/2026 | 4/24/2026 3:59:43 PM EST |
| 92.50 | 7.20 | 10.90 | 9.05 | % | 0.10 | 0 | 1 | 0.28 | -0.80 | 0.03 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 95.00 | 9.00 | 13.20 | 11.10 | % | 0.12 | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 100.00 | 14.50 | 17.50 | 16.00 | % | 0.16 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 105.00 | 18.80 | 22.80 | 20.80 | % | 0.20 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 110.00 | 24.40 | 27.80 | 26.10 | % | 0.24 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 115.00 | 29.40 | 32.80 | 31.10 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 120.00 | 34.00 | 37.80 | 35.90 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 125.00 | 38.90 | 42.80 | 40.85 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST |