Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $78.05 as of 7/11/2025 8:21:54 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 | 41.20 | 45.40 | 43.30 | % | 1.24 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 37.50 | 38.70 | 42.90 | 40.80 | % | 1.09 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 36.20 | 40.40 | 38.30 | % | 0.96 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 42.50 | 33.70 | 38.00 | 35.85 | % | 0.84 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 31.40 | 35.50 | 33.45 | % | 0.74 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 47.50 | 28.90 | 33.00 | 30.95 | % | 0.65 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 50.00 | 26.30 | 30.50 | 28.40 | 26.70 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.47 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 21.40 | 25.60 | 23.50 | % | 0.43 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 16.60 | 20.70 | 18.65 | 14.00 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.01 | 0.97 | 0.01 | -0.02 | 4/1/2025 | 7/11/2025 3:59:57 PM EST |
| 62.50 | 14.10 | 18.30 | 16.20 | 10.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.94 | 0.95 | 0.01 | -0.03 | 3/10/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 13.70 | 15.20 | 14.45 | 13.10 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.69 | 0.92 | 0.01 | -0.04 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 67.50 | 11.30 | 12.80 | 12.05 | 11.50 | +0.80 | +7.48% | 0.18 | 2 | 120 | 0.61 | 0.87 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 9.50 | 9.90 | 9.70 | 9.90 | +2.46 | +33.07% | 0.14 | 52 | 35 | 0.44 | 0.82 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 72.50 | 7.50 | 7.60 | 7.55 | 7.55 | -0.15 | -1.95% | 0.10 | 6,832 | 211 | 0.40 | 0.75 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 5.60 | 7.10 | 6.35 | 5.70 | +1.54 | +37.02% | 0.08 | 71 | 594 | 0.38 | 0.68 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 77.50 | 4.00 | 4.80 | 4.40 | 4.10 | -0.30 | -6.82% | 0.06 | 78 | 3,093 | 0.41 | 0.57 | 0.05 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 1.35 | 3.00 | 2.18 | 2.66 | 0.00 | 0.00% | 0.03 | 266 | 1,647 | 0.34 | 0.45 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 82.50 | 1.45 | 2.00 | 1.73 | 1.93 | +0.13 | +7.23% | 0.02 | 1,185 | 1,351 | 0.33 | 0.34 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 0.25 | 1.95 | 1.10 | 0.75 | -0.32 | -29.91% | 0.01 | 8 | 3,386 | 0.33 | 0.26 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.65 | +0.15 | +30.00% | 0.01 | 1 | 38 | 0.38 | 0.19 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 1.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.35 | 0.16 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.06 | 0.01 | -0.02 | 6/25/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.71 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 7/11/2025 3:59:57 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/11/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.23 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.04 | -0.01 | 0.00 | -0.02 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.86 | -0.03 | 0.01 | -0.02 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.79 | -0.05 | 0.01 | -0.03 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.85 | 0.93 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.72 | -0.08 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 67.50 | 0.30 | 2.10 | 1.20 | 0.45 | +0.05 | +12.50% | 0.02 | 1 | 104 | 0.52 | -0.13 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 667 | 0.47 | -0.18 | 0.02 | -0.05 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 72.50 | 1.35 | 3.00 | 2.18 | 1.59 | +0.49 | +44.55% | 0.03 | 123 | 702 | 0.41 | -0.25 | 0.03 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 0.15 | 3.70 | 1.93 | 2.07 | +0.32 | +18.29% | 0.03 | 8 | 206 | 0.29 | -0.32 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 77.50 | 1.95 | 4.60 | 3.28 | 3.10 | +0.40 | +14.82% | 0.04 | 163 | 668 | 0.37 | -0.43 | 0.05 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 3.30 | 5.80 | 4.55 | 4.40 | +0.80 | +22.23% | 0.06 | 18 | 181 | 0.31 | -0.55 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 82.50 | 4.20 | 7.20 | 5.70 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.27 | -0.66 | 0.05 | -0.05 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 5.60 | 9.10 | 7.35 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | -0.74 | 0.04 | -0.05 | 5/14/2025 | 7/11/2025 3:59:57 PM EST |
| 87.50 | 7.70 | 11.10 | 9.40 | % | 0.11 | 0 | 0 | 0.54 | -0.81 | 0.03 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 9.90 | 14.00 | 11.95 | % | 0.13 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 14.70 | 19.00 | 16.85 | 18.98 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 5/27/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 20.00 | 24.00 | 22.00 | % | 0.22 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 24.70 | 29.00 | 26.85 | % | 0.26 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 29.70 | 34.00 | 31.85 | % | 0.29 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |