Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $79.64 as of 4/10/2026 6:07:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.90 | 24.10 | 23.00 | % | 0.42 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 60.00 | 16.90 | 18.90 | 17.90 | % | 0.30 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 65.00 | 11.80 | 14.10 | 12.95 | % | 0.20 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 70.00 | 7.00 | 8.50 | 7.75 | 12.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:30 AM EST |
| 72.50 | 4.50 | 6.30 | 5.40 | % | 0.07 | 0 | 0 | 0.91 | 0.98 | 0.02 | -0.02 | 4/13/2026 10:58:30 AM EST | |||
| 75.00 | 1.85 | 4.40 | 3.13 | 5.52 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.85 | 0.88 | 0.08 | -0.07 | 3/31/2026 | 4/13/2026 10:58:30 AM EST |
| 77.50 | 0.30 | 1.30 | 0.80 | 4.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | 0.56 | 0.17 | -0.12 | 4/7/2026 | 4/13/2026 10:58:30 AM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.45 | -1.00 | -68.97% | 0.00 | 1 | 1,408 | 0.41 | 0.16 | 0.11 | -0.07 | 4/13/2026 | 4/13/2026 10:58:30 AM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.58 | 0.02 | 0.02 | -0.01 | 4/10/2026 | 4/13/2026 10:58:30 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.16 | +200.00% | 0.00 | 1 | 1,236 | 0.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:30 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.20 | +0.17 | +566.67% | 0.00 | 1 | 260 | 1.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:30 AM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:30 AM EST |
| 92.50 | 0.00 | 1.50 | 0.75 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:30 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:30 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:30 AM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.63 | -0.02 | 0.02 | -0.02 | 4/7/2026 | 4/13/2026 10:58:30 AM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.44 | -0.12 | 0.08 | -0.07 | 4/10/2026 | 4/13/2026 10:58:30 AM EST |
| 77.50 | 0.80 | 1.30 | 1.05 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 810 | 0.27 | -0.44 | 0.17 | -0.12 | 4/10/2026 | 4/13/2026 10:58:30 AM EST |
| 80.00 | 1.35 | 3.90 | 2.63 | 2.50 | +1.00 | +66.67% | 0.03 | 2 | 379 | 0.78 | -0.84 | 0.11 | -0.07 | 4/13/2026 | 4/13/2026 10:58:30 AM EST |
| 82.50 | 3.30 | 6.20 | 4.75 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 125 | 1.10 | -0.98 | 0.02 | -0.01 | 4/10/2026 | 4/13/2026 10:58:30 AM EST |
| 85.00 | 6.50 | 8.10 | 7.30 | 4.53 | 0.00 | 0.00% | 0.09 | 0 | 739 | 0.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:30 AM EST |
| 87.50 | 8.60 | 11.60 | 10.10 | 8.47 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:30 AM EST |
| 90.00 | 11.20 | 13.90 | 12.55 | % | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 92.50 | 13.10 | 16.60 | 14.85 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 95.00 | 15.60 | 19.60 | 17.60 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 100.00 | 20.60 | 24.40 | 22.50 | % | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 105.00 | 25.60 | 29.40 | 27.50 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 110.00 | 30.80 | 33.70 | 32.25 | % | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 115.00 | 35.80 | 38.70 | 37.25 | % | 0.32 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST | |||
| 120.00 | 40.60 | 44.60 | 42.60 | % | 0.36 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:30 AM EST |