Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $75.65 as of 5/5/2025 3:03:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.00 | 47.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 32.50 | 41.50 | 45.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 38.60 | 42.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 37.50 | 36.20 | 40.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 33.70 | 37.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 42.50 | 31.70 | 35.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 29.20 | 31.70 | 25.80 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:47 PM EST |
| 47.50 | 26.80 | 29.30 | 24.60 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 24.00 | 27.00 | 25.30 | 0.00 | 0.00% | 0 | 51 | 1.06 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:47 PM EST |
| 52.50 | 21.60 | 24.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 19.50 | 21.80 | 15.74 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.01 | 1/23/2025 | 5/5/2025 3:59:47 PM EST |
| 57.50 | 17.60 | 19.30 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 15.30 | 16.20 | 16.30 | 0.00 | 0.00% | 0 | 189 | 0.54 | 0.96 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 62.50 | 12.00 | 14.80 | 8.00 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.92 | 0.01 | -0.02 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 10.30 | 11.50 | 10.90 | 0.00 | 0.00% | 0 | 222 | 0.58 | 0.88 | 0.02 | -0.03 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 67.50 | 7.80 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 124 | 0.24 | 0.83 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 6.30 | 6.60 | 6.80 | 0.00 | 0.00% | 0 | 821 | 0.29 | 0.76 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 72.50 | 4.50 | 4.70 | 4.45 | 0.00 | 0.00% | 0 | 1,014 | 0.28 | 0.67 | 0.05 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 2.90 | 3.00 | 3.20 | -0.20 | -5.89% | 28 | 1,591 | 0.26 | 0.54 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 77.50 | 1.65 | 1.80 | 1.85 | -0.15 | -7.50% | 27 | 5,418 | 0.24 | 0.40 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.80 | 0.95 | 0.97 | -0.18 | -15.66% | 28 | 5,691 | 0.23 | 0.26 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 82.50 | 0.35 | 0.55 | 0.47 | -0.13 | -21.67% | 18 | 947 | 0.23 | 0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 470 | 0.23 | 0.09 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 87.50 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 217 | 0.38 | 0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | -0.41 | -80.40% | 1 | 217 | 0.27 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 92.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 383 | 0.47 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 114 | 0.51 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:47 PM EST |
| 97.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 403 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 61 | 0.66 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 5/5/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 5/5/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.78 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 165 | 1.70 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 235 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 1.75 | 0.66 | 0.00 | 0.00% | 0 | 64 | 1.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.70 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 177 | 0.62 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.10 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1,368 | 0.43 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 62.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 2 | 429 | 0.35 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.30 | 0.50 | 0.35 | -0.01 | -2.78% | 10 | 337 | 0.32 | -0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 67.50 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 508 | 0.31 | -0.17 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.90 | 1.00 | 0.95 | +0.20 | +26.67% | 5 | 407 | 0.28 | -0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 72.50 | 1.50 | 1.60 | 1.55 | +0.25 | +19.24% | 61 | 1,255 | 0.26 | -0.33 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 2.35 | 2.45 | 2.40 | +0.30 | +14.29% | 31 | 690 | 0.24 | -0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 77.50 | 3.60 | 3.80 | 3.50 | +0.30 | +9.38% | 2 | 344 | 0.23 | -0.60 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 5.30 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 127 | 0.33 | -0.74 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 82.50 | 7.20 | 8.90 | 12.50 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.84 | 0.04 | -0.02 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 7.80 | 10.20 | 12.90 | 0.00 | 0.00% | 0 | 71 | 0.31 | -0.91 | 0.03 | -0.01 | 1/10/2025 | 5/5/2025 3:59:47 PM EST |
| 87.50 | 10.20 | 12.50 | 16.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.95 | 0.02 | -0.01 | 1/29/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 13.60 | 16.00 | 18.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.98 | 0.01 | 0.00 | 3/3/2025 | 5/5/2025 3:59:47 PM EST |
| 92.50 | 16.70 | 18.50 | 30.10 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/26/2024 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 18.70 | 20.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 97.50 | 20.90 | 23.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 23.30 | 26.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 105.00 | 28.60 | 31.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 110.00 | 32.80 | 36.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 115.00 | 37.70 | 41.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 120.00 | 42.70 | 46.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 125.00 | 48.50 | 51.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 130.00 | 53.70 | 56.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 135.00 | 58.50 | 61.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |