Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $73.98 as of 6/19/2025 7:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.10 | 46.10 | % | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 32.50 | 40.40 | 43.40 | % | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 35.00 | 37.90 | 40.90 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 37.50 | 35.40 | 38.40 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 40.00 | 32.90 | 35.90 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 42.50 | 30.40 | 33.40 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 45.00 | 27.90 | 30.90 | 30.54 | 0.00 | 0.00% | 0 | 4 | 5.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:57 PM EST |
| 47.50 | 25.40 | 28.40 | 28.05 | 0.00 | 0.00% | 0 | 4 | 5.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:57 PM EST |
| 50.00 | 22.30 | 26.10 | 25.19 | 0.00 | 0.00% | 0 | 7 | 5.01 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 52.50 | 20.60 | 23.60 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 55.00 | 17.30 | 21.10 | 15.74 | 0.00 | 0.00% | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:28:57 PM EST |
| 57.50 | 15.60 | 18.60 | 17.90 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:57 PM EST |
| 60.00 | 12.40 | 14.50 | 16.30 | 0.00 | 0.00% | 0 | 189 | 1.89 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:57 PM EST |
| 62.50 | 9.90 | 13.30 | 8.00 | 0.00 | 0.00% | 0 | 25 | 2.84 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:57 PM EST |
| 65.00 | 8.70 | 9.30 | 9.00 | -2.00 | -18.19% | 1 | 221 | 1.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 67.50 | 5.90 | 7.20 | 8.55 | 0.00 | 0.00% | 0 | 122 | 0.90 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 3.70 | 4.70 | 3.95 | -0.19 | -4.59% | 3 | 748 | 0.73 | 0.97 | 0.02 | -0.02 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 72.50 | 1.45 | 2.05 | 1.03 | -0.22 | -17.60% | 3 | 745 | 0.45 | 0.82 | 0.12 | -0.14 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 75.00 | 0.10 | 0.50 | 0.25 | +0.05 | +25.00% | 5 | 3,452 | 0.45 | 0.37 | 0.22 | -0.16 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 77.50 | 0.05 | 0.15 | 0.15 | +0.08 | +114.29% | 12 | 7,581 | 0.39 | 0.04 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 5 | 7,017 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 82.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 2,070 | 1.40 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 712 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 87.50 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 255 | 2.79 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 90.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:57 PM EST |
| 92.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 383 | 3.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 114 | 3.52 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 6/18/2025 3:28:57 PM EST |
| 97.50 | 0.00 | 2.10 | 0.12 | 0.00 | 0.00% | 0 | 15 | 3.74 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 474 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:57 PM EST |
| 105.00 | 0.00 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 61 | 4.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:28:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 32 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 6/18/2025 3:28:57 PM EST |
| 115.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 5.03 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 6/18/2025 3:28:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 77 | 2.67 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/18/2025 3:28:57 PM EST |
| 125.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 5.64 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:28:57 PM EST |
| 130.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:57 PM EST |
| 135.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/18/2025 3:28:57 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 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:57 PM EST |
| 32.50 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 6/18/2025 3:28:57 PM EST |
| 35.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 37.50 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 6/18/2025 3:28:57 PM EST |
| 40.00 | 0.00 | 2.10 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/18/2025 3:28:57 PM EST |
| 42.50 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 33 | 7.03 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/18/2025 3:28:57 PM EST |
| 45.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 9 | 6.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 47.50 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 3 | 5.94 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 50.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 235 | 5.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:28:57 PM EST |
| 52.50 | 0.00 | 1.35 | 0.66 | 0.00 | 0.00% | 0 | 64 | 4.94 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:28:57 PM EST |
| 55.00 | 0.00 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 160 | 4.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:57 PM EST |
| 57.50 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 177 | 4.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | +0.03 | +30.00% | 1 | 1,367 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 62.50 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 428 | 3.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | -0.08 | -44.45% | 3 | 328 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 67.50 | 0.00 | 0.55 | 0.24 | +0.09 | +60.00% | 1 | 536 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 420 | 0.53 | -0.03 | 0.02 | -0.02 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 72.50 | 0.10 | 1.45 | 0.15 | -0.30 | -66.67% | 23 | 1,682 | 0.29 | -0.18 | 0.12 | -0.14 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 75.00 | 0.70 | 2.95 | 1.25 | -0.70 | -35.90% | 6 | 1,223 | 0.17 | -0.63 | 0.22 | -0.16 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 77.50 | 3.40 | 4.10 | 3.10 | -0.60 | -16.22% | 16 | 1,235 | 0.53 | -0.96 | 0.05 | -0.03 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 80.00 | 5.60 | 6.30 | 6.39 | +1.49 | +30.41% | 1 | 112 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 82.50 | 6.60 | 9.40 | 8.80 | +4.10 | +87.24% | 14 | 8 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 9.10 | 12.60 | 12.90 | 0.00 | 0.00% | 0 | 3 | 2.08 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 6/18/2025 3:28:57 PM EST |
| 87.50 | 11.30 | 13.80 | 13.80 | -2.20 | -13.75% | 14 | 3 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 90.00 | 14.00 | 17.20 | 18.50 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/18/2025 3:28:57 PM EST |
| 92.50 | 16.50 | 19.70 | 30.10 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 19.10 | 22.50 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 97.50 | 21.60 | 25.20 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 100.00 | 23.90 | 27.90 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 105.00 | 29.10 | 32.90 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 110.00 | 34.00 | 37.60 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 115.00 | 38.90 | 42.90 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 120.00 | 43.90 | 47.90 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 125.00 | 48.90 | 52.90 | 49.18 | 0.00 | 0.00% | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 130.00 | 53.90 | 57.90 | 54.16 | 0.00 | 0.00% | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 135.00 | 58.90 | 62.90 | % | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |