Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $76.04 as of 4/25/2025 8:31:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.20 | 47.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 32.50 | 41.70 | 45.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 39.20 | 42.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 37.50 | 36.80 | 40.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 40.00 | 34.30 | 37.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 42.50 | 32.30 | 35.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 29.30 | 32.90 | 25.80 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 27.00 | 30.90 | 24.60 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 24.80 | 28.00 | 25.30 | 0.00 | 0.00% | 0 | 51 | 1.02 | 1.00 | 0.00 | -0.01 | 12/11/2024 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 22.30 | 24.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 55.00 | 20.30 | 23.10 | 15.74 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.01 | 1/23/2025 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 18.30 | 19.80 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 16.30 | 17.20 | 15.70 | 0.00 | 0.00% | 0 | 189 | 0.56 | 0.95 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 13.30 | 14.80 | 8.00 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.94 | 0.01 | -0.02 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 11.60 | 12.40 | 10.90 | 0.00 | 0.00% | 0 | 222 | 0.39 | 0.89 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 67.50 | 9.40 | 10.00 | 5.92 | 0.00 | 0.00% | 0 | 119 | 0.30 | 0.84 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 7.50 | 8.00 | 7.28 | +0.30 | +4.30% | 6 | 791 | 0.32 | 0.78 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 72.50 | 5.50 | 6.80 | 5.63 | +0.53 | +10.40% | 8 | 999 | 0.33 | 0.70 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 3.80 | 4.10 | 3.50 | +0.15 | +4.48% | 25 | 1,531 | 0.26 | 0.60 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 77.50 | 2.45 | 3.00 | 2.47 | +0.26 | +11.77% | 4,427 | 1,026 | 0.25 | 0.48 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 1.35 | 1.70 | 1.40 | +0.11 | +8.53% | 16 | 5,480 | 0.24 | 0.36 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 82.50 | 0.70 | 2.05 | 0.75 | +0.06 | +8.70% | 38 | 491 | 0.23 | 0.25 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 0.25 | 0.55 | 0.60 | +0.25 | +71.43% | 32 | 456 | 0.23 | 0.15 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 87.50 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.25 | 0.09 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.70 | 0.51 | 0.00 | 0.00% | 0 | 217 | 0.36 | 0.05 | 0.01 | -0.01 | 2/26/2025 | 4/25/2025 3:59:56 PM EST |
| 92.50 | 0.00 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 383 | 0.55 | 0.03 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 114 | 0.60 | 0.02 | 0.01 | 0.00 | 2/12/2025 | 4/25/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.01 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 403 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 61 | 0.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 4/25/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 4/25/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 4/25/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 77 | 0.69 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 4/25/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:56 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 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 165 | 1.64 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/25/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 235 | 0.84 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 4/25/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 1.85 | 0.66 | 0.00 | 0.00% | 0 | 64 | 0.94 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.65 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.30 | 0.40 | +0.25 | +166.67% | 2 | 177 | 0.48 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.10 | 0.35 | 0.35 | +0.15 | +75.00% | 1 | 1,369 | 0.38 | -0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 62.50 | 0.25 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 430 | 0.37 | -0.06 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.40 | 0.65 | 0.51 | -0.04 | -7.28% | 1 | 338 | 0.35 | -0.11 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 67.50 | 0.65 | 0.85 | 0.77 | -0.03 | -3.75% | 3 | 483 | 0.32 | -0.16 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 0.95 | 1.35 | 1.17 | -0.11 | -8.60% | 48 | 415 | 0.31 | -0.22 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 72.50 | 1.45 | 1.95 | 1.70 | -0.22 | -11.46% | 102 | 1,201 | 0.29 | -0.30 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 1.70 | 2.80 | 2.85 | +0.05 | +1.79% | 235 | 213 | 0.24 | -0.40 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 77.50 | 2.65 | 4.00 | 4.00 | -4.30 | -51.81% | 97 | 272 | 0.23 | -0.52 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 80.00 | 4.70 | 5.50 | 5.40 | -4.50 | -45.46% | 16 | 92 | 0.25 | -0.64 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 82.50 | 6.60 | 7.30 | 12.50 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.75 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 85.00 | 8.10 | 9.80 | 12.90 | 0.00 | 0.00% | 0 | 71 | 0.32 | -0.85 | 0.03 | -0.02 | 1/10/2025 | 4/25/2025 3:59:56 PM EST |
| 87.50 | 10.00 | 12.50 | 16.00 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.91 | 0.02 | -0.01 | 1/29/2025 | 4/25/2025 3:59:56 PM EST |
| 90.00 | 13.60 | 14.90 | 18.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.95 | 0.01 | -0.01 | 3/3/2025 | 4/25/2025 3:59:56 PM EST |
| 92.50 | 15.60 | 18.60 | 30.10 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 7/26/2024 | 4/25/2025 3:59:56 PM EST |
| 95.00 | 18.70 | 20.50 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 97.50 | 21.20 | 22.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 100.00 | 23.70 | 25.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 105.00 | 27.40 | 30.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 110.00 | 32.30 | 35.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 115.00 | 37.30 | 40.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 120.00 | 42.30 | 45.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 125.00 | 47.30 | 50.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 130.00 | 52.30 | 55.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 135.00 | 57.30 | 60.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |