Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $77.75 as of 5/30/2025 5:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 46.20 | 50.10 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.50 | 43.70 | 47.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 41.20 | 45.30 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 37.50 | 38.70 | 42.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 40.00 | 36.20 | 40.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 42.50 | 33.70 | 37.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 31.20 | 35.20 | 30.54 | 0.00 | 0.00% | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 28.70 | 32.70 | 28.05 | 0.00 | 0.00% | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 26.20 | 30.20 | 26.20 | 0.00 | 0.00% | 0 | 51 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 23.80 | 27.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 21.30 | 24.60 | 15.74 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 18.80 | 22.20 | 17.90 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 17.20 | 19.00 | 16.30 | 0.00 | 0.00% | 0 | 189 | 0.72 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 62.50 | 14.60 | 16.50 | 8.00 | 0.00 | 0.00% | 0 | 25 | 0.74 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 12.70 | 14.00 | 12.66 | 0.00 | 0.00% | 0 | 221 | 0.58 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 67.50 | 10.30 | 11.60 | 11.40 | 0.00 | 0.00% | 0 | 122 | 0.48 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 8.10 | 9.30 | 8.60 | +0.30 | +3.62% | 15 | 779 | 0.42 | 0.94 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.50 | 5.80 | 6.90 | 5.97 | +0.17 | +2.94% | 2 | 1,003 | 0.28 | 0.88 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 4.00 | 4.30 | 3.93 | +0.33 | +9.17% | 61 | 3,556 | 0.27 | 0.76 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.50 | 2.20 | 2.40 | 2.24 | +0.29 | +14.88% | 18 | 6,362 | 0.25 | 0.58 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 0.90 | 1.15 | 1.10 | +0.25 | +29.42% | 1,135 | 7,574 | 0.23 | 0.37 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 82.50 | 0.35 | 0.70 | 0.45 | +0.15 | +50.00% | 1,720 | 1,923 | 0.24 | 0.19 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 15 | 707 | 0.24 | 0.08 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 1.95 | 0.04 | +0.01 | +33.34% | 2 | 252 | 0.68 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 233 | 0.29 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 383 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 114 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 2 | 474 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 61 | 1.21 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/30/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 5/30/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 5/30/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 170 | 3.35 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 6 | 3.11 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 33 | 2.30 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 235 | 1.83 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 64 | 1.68 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 160 | 1.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 177 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,367 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 428 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | -0.01 | -5.27% | 10 | 328 | 0.55 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 542 | 0.57 | -0.01 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 70.00 | 0.15 | 0.40 | 0.20 | -0.06 | -23.08% | 27 | 448 | 0.35 | -0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 72.50 | 0.25 | 0.45 | 0.40 | -0.15 | -27.28% | 1,017 | 2,303 | 0.29 | -0.12 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 75.00 | 0.50 | 0.75 | 0.70 | -0.45 | -39.13% | 52 | 984 | 0.25 | -0.24 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 77.50 | 0.75 | 1.50 | 1.28 | -0.77 | -37.57% | 55 | 815 | 0.20 | -0.42 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 80.00 | 2.50 | 4.70 | 3.10 | -0.50 | -13.89% | 5 | 200 | 0.36 | -0.63 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 82.50 | 4.20 | 4.90 | 4.45 | -1.85 | -29.37% | 10 | 10 | 0.21 | -0.81 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 85.00 | 6.40 | 8.30 | 12.90 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.92 | 0.03 | -0.02 | 1/10/2025 | 5/30/2025 3:59:50 PM EST |
| 87.50 | 8.80 | 10.20 | 16.00 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.97 | 0.01 | -0.01 | 1/29/2025 | 5/30/2025 3:59:50 PM EST |
| 90.00 | 10.50 | 13.90 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:50 PM EST |
| 92.50 | 13.80 | 16.10 | 30.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 5/30/2025 3:59:50 PM EST |
| 95.00 | 15.50 | 18.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 97.50 | 18.00 | 21.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 20.50 | 23.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 25.00 | 28.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 30.00 | 33.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 35.00 | 38.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 40.00 | 43.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 45.00 | 48.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 50.00 | 53.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 135.00 | 55.00 | 58.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |