Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $86.53 as of 12/23/2025 3:03:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.00 | 58.00 | 56.00 | 41.76 | 0.00 | 0.00% | 1.87 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 12/23/2025 1:58:57 PM EST |
| 32.50 | 51.60 | 55.50 | 53.55 | 50.75 | 0.00 | 0.00% | 1.65 | 0 | 44 | 2.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:57 PM EST |
| 35.00 | 49.10 | 53.00 | 51.05 | 45.30 | 0.00 | 0.00% | 1.46 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 1:58:57 PM EST |
| 37.50 | 46.60 | 50.50 | 48.55 | 32.76 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 12/23/2025 1:58:57 PM EST |
| 40.00 | 44.10 | 48.00 | 46.05 | 43.55 | 0.00 | 0.00% | 1.15 | 0 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:57 PM EST |
| 42.50 | 41.60 | 45.50 | 43.55 | 49.70 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 12/23/2025 1:58:57 PM EST |
| 45.00 | 39.10 | 43.00 | 41.05 | 40.95 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 47.50 | 36.60 | 40.60 | 38.60 | % | 0.81 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 50.00 | 34.10 | 38.10 | 36.10 | 37.10 | 0.00 | 0.00% | 0.72 | 0 | 62 | 1.85 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:57 PM EST |
| 52.50 | 31.70 | 35.60 | 33.65 | % | 0.64 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 55.00 | 29.40 | 33.10 | 31.25 | 28.03 | 0.00 | 0.00% | 0.57 | 0 | 74 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 1:58:57 PM EST |
| 57.50 | 26.90 | 30.60 | 28.75 | 26.25 | 0.00 | 0.00% | 0.50 | 0 | 105 | 1.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 24.40 | 28.10 | 26.25 | 25.27 | 0.00 | 0.00% | 0.44 | 0 | 102 | 1.35 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 62.50 | 22.50 | 25.50 | 24.00 | 22.11 | 0.00 | 0.00% | 0.38 | 0 | 51 | 1.21 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 19.80 | 23.00 | 21.40 | 22.00 | 0.00 | 0.00% | 0.33 | 0 | 151 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:57 PM EST |
| 67.50 | 17.80 | 20.20 | 19.00 | 17.15 | 0.00 | 0.00% | 0.28 | 0 | 51 | 0.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 15.30 | 17.30 | 16.30 | 15.36 | 0.00 | 0.00% | 0.23 | 0 | 237 | 0.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 72.50 | 12.90 | 15.20 | 14.05 | 12.25 | 0.00 | 0.00% | 0.19 | 0 | 333 | 0.74 | 0.99 | 0.00 | -0.01 | 12/9/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 10.40 | 12.80 | 11.60 | 10.50 | 0.00 | 0.00% | 0.15 | 0 | 525 | 0.66 | 0.99 | 0.01 | -0.01 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 77.50 | 8.40 | 9.90 | 9.15 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 610 | 0.49 | 0.95 | 0.02 | -0.02 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 6.30 | 7.40 | 6.85 | 6.35 | +0.25 | +4.10% | 0.09 | 3 | 2,215 | 0.27 | 0.88 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 82.50 | 4.00 | 4.60 | 4.30 | 4.30 | -0.70 | -14.00% | 0.05 | 5 | 879 | 0.20 | 0.79 | 0.06 | -0.04 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 2.30 | 2.65 | 2.48 | 2.50 | -0.70 | -21.88% | 0.03 | 1 | 9,245 | 0.20 | 0.62 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 87.50 | 1.05 | 1.40 | 1.23 | 1.45 | -0.15 | -9.38% | 0.01 | 10 | 2,288 | 0.20 | 0.40 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.25 | -35.72% | 0.01 | 86 | 1,873 | 0.19 | 0.22 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 92.50 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.24 | 0.10 | 0.04 | -0.02 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.41 | 0.03 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.35 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/23/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 833 | 0.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.36 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.87 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/23/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 297 | 3.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:58:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 251 | 3.12 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.91 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/23/2025 1:58:57 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 12/23/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.21 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:57 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 556 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:57 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 331 | 1.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 598 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:57 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 226 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 629 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:58:57 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 570 | 0.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,463 | 0.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.40 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 814 | 0.51 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 77.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.32 | -0.05 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 0.20 | 0.45 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 933 | 0.25 | -0.12 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 82.50 | 0.45 | 0.75 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,154 | 0.22 | -0.21 | 0.06 | -0.04 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 0.85 | 1.30 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 3 | 3,014 | 0.20 | -0.38 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 87.50 | 2.35 | 2.65 | 2.50 | 2.30 | +0.35 | +17.95% | 0.03 | 2 | 194 | 0.21 | -0.60 | 0.09 | -0.04 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 3.50 | 4.60 | 4.05 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.25 | -0.78 | 0.07 | -0.03 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 92.50 | 5.40 | 6.90 | 6.15 | 16.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.90 | 0.04 | -0.02 | 5/21/2025 | 12/23/2025 1:58:57 PM EST |
| 95.00 | 7.60 | 10.30 | 8.95 | 15.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.97 | 0.02 | -0.01 | 7/28/2025 | 12/23/2025 1:58:57 PM EST |
| 97.50 | 9.50 | 13.50 | 11.50 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 100.00 | 12.00 | 16.00 | 14.00 | 17.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:58:57 PM EST |
| 105.00 | 17.00 | 21.00 | 19.00 | % | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 110.00 | 22.00 | 26.00 | 24.00 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 115.00 | 27.00 | 31.00 | 29.00 | 25.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 12/23/2025 1:58:57 PM EST |
| 120.00 | 32.00 | 36.00 | 34.00 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 125.00 | 37.00 | 41.00 | 39.00 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 130.00 | 42.00 | 46.00 | 44.00 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 135.00 | 47.00 | 51.00 | 49.00 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 140.00 | 52.00 | 56.00 | 54.00 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST |