Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $84.37 as of 7/23/2026 10:57:46 AM 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 | 39.30 | 43.30 | 41.30 | % | 0.97 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 45.00 | 36.80 | 40.80 | 38.80 | 50.10 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/23/2026 9:59:01 AM EST |
| 47.50 | 34.30 | 38.30 | 36.30 | 38.97 | 0.00 | 0.00% | 0.76 | 0 | 8 | 1.82 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/23/2026 9:59:01 AM EST |
| 50.00 | 31.90 | 35.80 | 33.85 | % | 0.68 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 55.00 | 26.80 | 30.90 | 28.85 | % | 0.52 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 60.00 | 22.80 | 25.50 | 24.15 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/23/2026 9:59:01 AM EST | |||
| 65.00 | 17.80 | 20.20 | 19.00 | 22.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.02 | 7/16/2026 | 7/23/2026 9:59:01 AM EST |
| 70.00 | 13.50 | 15.30 | 14.40 | 17.85 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.69 | 0.93 | 0.01 | -0.04 | 7/16/2026 | 7/23/2026 9:59:01 AM EST |
| 72.50 | 11.40 | 13.10 | 12.25 | % | 0.17 | 0 | 0 | 0.63 | 0.89 | 0.02 | -0.05 | 7/23/2026 9:59:01 AM EST | |||
| 75.00 | 8.90 | 11.10 | 10.00 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.60 | 0.83 | 0.02 | -0.06 | 7/17/2026 | 7/23/2026 9:59:01 AM EST |
| 77.50 | 6.90 | 9.20 | 8.05 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.42 | 0.77 | 0.03 | -0.07 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 80.00 | 5.80 | 6.50 | 6.15 | 6.69 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.45 | 0.68 | 0.04 | -0.07 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 82.50 | 4.00 | 5.20 | 4.60 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 500 | 0.41 | 0.59 | 0.04 | -0.07 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 85.00 | 2.90 | 3.30 | 3.10 | 3.29 | -0.21 | -6.00% | 0.04 | 2 | 1,257 | 0.42 | 0.48 | 0.04 | -0.07 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 87.50 | 2.00 | 2.35 | 2.18 | 2.16 | -0.34 | -13.60% | 0.02 | 4 | 1,332 | 0.39 | 0.37 | 0.04 | -0.07 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 90.00 | 1.30 | 2.05 | 1.68 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.39 | 0.28 | 0.04 | -0.06 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 92.50 | 0.80 | 1.00 | 0.90 | 0.90 | -0.32 | -26.23% | 0.01 | 15 | 962 | 0.37 | 0.20 | 0.03 | -0.05 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 95.00 | 0.35 | 0.95 | 0.65 | 0.62 | -0.18 | -22.50% | 0.01 | 1 | 1,725 | 0.37 | 0.14 | 0.02 | -0.04 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 97.50 | 0.20 | 0.55 | 0.38 | 0.37 | -0.18 | -32.73% | 0.00 | 10 | 533 | 0.40 | 0.09 | 0.02 | -0.03 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,189 | 0.44 | 0.06 | 0.01 | -0.02 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.07 | +70.00% | 0.00 | 275 | 478 | 0.61 | 0.02 | 0.01 | -0.01 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 9:59:01 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 9:59:01 AM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/23/2026 9:59:01 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 47.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/23/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/23/2026 9:59:01 AM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 0.30 | +0.15 | +100.00% | 0.00 | 10 | 332 | 0.68 | -0.02 | 0.00 | -0.02 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 483 | 0.56 | -0.07 | 0.01 | -0.04 | 7/21/2026 | 7/23/2026 9:59:01 AM EST |
| 72.50 | 0.50 | 0.75 | 0.63 | 0.70 | +0.03 | +4.48% | 0.01 | 6 | 124 | 0.46 | -0.11 | 0.02 | -0.05 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 75.00 | 0.60 | 1.35 | 0.98 | 0.97 | +0.02 | +2.11% | 0.01 | 10 | 2,742 | 0.44 | -0.17 | 0.02 | -0.06 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 77.50 | 1.10 | 1.90 | 1.50 | 1.50 | +0.10 | +7.15% | 0.02 | 2 | 714 | 0.43 | -0.23 | 0.03 | -0.07 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 80.00 | 1.80 | 2.50 | 2.15 | 2.32 | +0.27 | +13.18% | 0.03 | 1 | 303 | 0.41 | -0.32 | 0.04 | -0.07 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 82.50 | 2.30 | 4.00 | 3.15 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 522 | 0.41 | -0.41 | 0.04 | -0.07 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 85.00 | 3.50 | 4.90 | 4.20 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 469 | 0.38 | -0.52 | 0.04 | -0.07 | 7/22/2026 | 7/23/2026 9:59:01 AM EST |
| 87.50 | 5.20 | 6.40 | 5.80 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 253 | 0.39 | -0.63 | 0.04 | -0.07 | 7/17/2026 | 7/23/2026 9:59:01 AM EST |
| 90.00 | 6.70 | 8.40 | 7.55 | 7.25 | +2.05 | +39.43% | 0.08 | 1 | 30 | 0.37 | -0.72 | 0.04 | -0.06 | 7/23/2026 | 7/23/2026 9:59:01 AM EST |
| 92.50 | 8.70 | 10.60 | 9.65 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.54 | -0.80 | 0.03 | -0.05 | 7/13/2026 | 7/23/2026 9:59:01 AM EST |
| 95.00 | 10.80 | 12.80 | 11.80 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.57 | -0.86 | 0.02 | -0.04 | 7/9/2026 | 7/23/2026 9:59:01 AM EST |
| 97.50 | 13.20 | 15.50 | 14.35 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.66 | -0.91 | 0.02 | -0.03 | 7/9/2026 | 7/23/2026 9:59:01 AM EST |
| 100.00 | 14.70 | 17.70 | 16.20 | % | 0.16 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.02 | 7/23/2026 9:59:01 AM EST | |||
| 105.00 | 20.00 | 22.70 | 21.35 | % | 0.20 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 7/23/2026 9:59:01 AM EST | |||
| 110.00 | 24.40 | 28.30 | 26.35 | % | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 115.00 | 29.40 | 33.30 | 31.35 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 120.00 | 34.40 | 38.30 | 36.35 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST | |||
| 125.00 | 39.40 | 43.30 | 41.35 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/23/2026 9:59:01 AM EST |