Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $94.37 as of 7/3/2026 6:31:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 49.90 | 53.90 | 51.90 | % | 1.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 45.00 | 47.30 | 51.50 | 49.40 | 42.00 | 0.00 | 0.00% | 1.10 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 3:59:59 PM EST |
| 47.50 | 44.90 | 48.90 | 46.90 | 38.97 | 0.00 | 0.00% | 0.99 | 0 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 42.40 | 46.40 | 44.40 | % | 0.89 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 37.40 | 41.60 | 39.50 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 33.20 | 35.00 | 34.10 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 28.30 | 30.20 | 29.25 | 28.60 | +9.44 | +49.27% | 0.45 | 7 | 1 | 0.76 | 0.99 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 23.40 | 25.30 | 24.35 | 19.00 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.66 | 0.97 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 3:59:59 PM EST |
| 72.50 | 21.00 | 24.50 | 22.75 | % | 0.31 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 75.00 | 18.60 | 21.30 | 19.95 | 14.80 | 0.00 | 0.00% | 0.27 | 0 | 48 | 0.67 | 0.93 | 0.01 | -0.02 | 6/17/2026 | 7/2/2026 3:59:59 PM EST |
| 77.50 | 16.20 | 18.00 | 17.10 | 11.50 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.51 | 0.91 | 0.01 | -0.02 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 13.90 | 15.50 | 14.70 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.50 | 0.87 | 0.01 | -0.03 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 82.50 | 11.60 | 13.30 | 12.45 | 8.35 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.41 | 0.84 | 0.02 | -0.04 | 6/2/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 9.50 | 11.70 | 10.60 | 10.40 | +1.65 | +18.86% | 0.12 | 2 | 201 | 0.30 | 0.79 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 87.50 | 7.60 | 10.00 | 8.80 | 8.20 | +1.73 | +26.74% | 0.10 | 3 | 582 | 0.33 | 0.73 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 6.60 | 7.70 | 7.15 | 7.18 | +1.83 | +34.21% | 0.08 | 25 | 337 | 0.34 | 0.66 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 92.50 | 5.10 | 6.10 | 5.60 | 5.45 | +1.10 | +25.29% | 0.06 | 5 | 939 | 0.33 | 0.59 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 4.00 | 5.00 | 4.50 | 4.26 | +1.20 | +39.22% | 0.05 | 37 | 382 | 0.34 | 0.51 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 97.50 | 2.85 | 3.60 | 3.23 | 2.99 | +0.79 | +35.91% | 0.03 | 6 | 19 | 0.32 | 0.42 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 100.00 | 2.15 | 2.50 | 2.33 | 2.40 | +0.75 | +45.46% | 0.02 | 43 | 1,094 | 0.31 | 0.33 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 0.50 | 1.75 | 1.13 | 1.15 | +0.39 | +51.32% | 0.01 | 9 | 350 | 0.30 | 0.18 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 110.00 | 0.15 | 0.75 | 0.45 | 0.50 | +0.15 | +42.86% | 0.00 | 4 | 21 | 0.29 | 0.09 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 2 | 0.42 | 0.04 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.02 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.58 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.60 | -0.03 | 0.00 | -0.01 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.58 | -0.04 | 0.01 | -0.01 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 75.00 | 0.05 | 1.65 | 0.85 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2,753 | 0.46 | -0.07 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 77.50 | 0.15 | 2.75 | 1.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.50 | -0.09 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 80.00 | 0.30 | 1.00 | 0.65 | 0.70 | -0.35 | -33.34% | 0.01 | 4 | 242 | 0.36 | -0.13 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 82.50 | 0.85 | 3.00 | 1.93 | 1.00 | -0.50 | -33.34% | 0.02 | 4 | 20 | 0.46 | -0.16 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 1.05 | 1.50 | 1.28 | 1.30 | -0.80 | -38.10% | 0.02 | 20 | 375 | 0.34 | -0.21 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 87.50 | 1.00 | 3.80 | 2.40 | 1.85 | -0.55 | -22.92% | 0.03 | 3 | 76 | 0.38 | -0.27 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 90.00 | 2.15 | 4.60 | 3.38 | 2.60 | -1.00 | -27.78% | 0.04 | 3 | 20 | 0.39 | -0.34 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 92.50 | 3.00 | 4.00 | 3.50 | 3.50 | -0.95 | -21.35% | 0.04 | 10 | 5 | 0.32 | -0.41 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 4.10 | 6.70 | 5.40 | 4.77 | -3.53 | -42.53% | 0.06 | 4 | 3 | 0.37 | -0.49 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 97.50 | 5.30 | 8.10 | 6.70 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.04 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 100.00 | 5.40 | 9.80 | 7.60 | % | 0.08 | 0 | 0 | 0.29 | -0.67 | 0.03 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 105.00 | 9.40 | 13.00 | 11.20 | % | 0.11 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 110.00 | 15.00 | 17.30 | 16.15 | % | 0.15 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 115.00 | 18.80 | 22.80 | 20.80 | % | 0.18 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 120.00 | 23.80 | 27.70 | 25.75 | % | 0.21 | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 125.00 | 28.80 | 32.80 | 30.80 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST |