Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $74.99 as of 5/27/2025 3:02:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.80 | 23.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 60.00 | 15.60 | 17.80 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 11.40 | 12.10 | % | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 67.50 | 9.50 | 9.80 | 8.79 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.89 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 70.00 | 7.30 | 7.60 | 9.00 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.82 | 0.03 | -0.03 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 72.50 | 5.30 | 5.60 | 5.60 | +1.06 | +23.35% | 1 | 10 | 0.26 | 0.73 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 75.00 | 3.80 | 3.90 | 3.86 | +0.67 | +21.01% | 637 | 83 | 0.26 | 0.61 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 77.50 | 2.45 | 2.50 | 2.48 | +0.73 | +41.72% | 138 | 843 | 0.25 | 0.48 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 80.00 | 1.40 | 1.45 | 1.45 | +0.40 | +38.10% | 6 | 56 | 0.23 | 0.33 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 82.50 | 0.70 | 0.80 | 0.75 | +0.22 | +41.51% | 10 | 317 | 0.22 | 0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 85.00 | 0.00 | 0.40 | 0.33 | -0.17 | -34.00% | 1 | 389 | 0.23 | 0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 87.50 | 0.05 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.06 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 70 | 0.38 | 0.03 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 65.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 64 | 10 | 0.31 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 67.50 | 0.40 | 0.55 | 0.48 | -0.22 | -31.43% | 34 | 17 | 0.29 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 70.00 | 0.70 | 0.85 | 0.80 | -0.50 | -38.47% | 33 | 25 | 0.28 | -0.18 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 72.50 | 1.20 | 1.40 | 1.35 | -0.70 | -34.15% | 10 | 16 | 0.26 | -0.27 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 75.00 | 2.05 | 2.25 | 2.15 | -0.55 | -20.37% | 11 | 63 | 0.25 | -0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 77.50 | 3.20 | 3.40 | 3.25 | +0.95 | +41.31% | 4 | 60 | 0.25 | -0.52 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 80.00 | 4.60 | 4.90 | 5.67 | 0.00 | 0.00% | 0 | 68 | 0.23 | -0.67 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 82.50 | 6.50 | 6.80 | 6.55 | % | 4 | 0 | 0.22 | -0.79 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 85.00 | 8.60 | 9.00 | % | 0 | 0 | 0.26 | -0.88 | 0.03 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 87.50 | 10.90 | 12.70 | % | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 90.00 | 13.20 | 15.70 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 95.00 | 17.50 | 20.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 100.00 | 23.10 | 25.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 105.00 | 26.80 | 30.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 110.00 | 31.80 | 35.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |