Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $71.87 as of 4/1/2025 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.90 | 33.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 42.50 | 27.40 | 30.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 45.00 | 24.90 | 28.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 47.50 | 23.90 | 25.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 50.00 | 20.60 | 23.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 55.00 | 16.70 | 17.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 60.00 | 10.50 | 13.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 62.50 | 8.80 | 11.50 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.01 | -0.01 | 3/14/2025 | 4/1/2025 3:59:56 PM EST |
| 65.00 | 5.20 | 9.10 | 6.60 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.93 | 0.03 | -0.03 | 3/17/2025 | 4/1/2025 3:59:56 PM EST |
| 67.50 | 4.70 | 5.00 | 4.70 | +0.60 | +14.64% | 2 | 13 | 0.30 | 0.85 | 0.05 | -0.04 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 70.00 | 2.05 | 4.10 | 2.82 | -0.54 | -16.08% | 6 | 575 | 0.32 | 0.70 | 0.08 | -0.05 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 72.50 | 1.25 | 1.45 | 1.56 | -0.19 | -10.86% | 19 | 4,020 | 0.26 | 0.46 | 0.10 | -0.05 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 75.00 | 0.40 | 0.55 | 0.47 | -0.25 | -34.73% | 2 | 1,893 | 0.25 | 0.24 | 0.08 | -0.04 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 77.50 | 0.10 | 0.25 | 0.17 | -0.09 | -34.62% | 14 | 2,466 | 0.26 | 0.10 | 0.04 | -0.02 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 380 | 0.41 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 20 | 52 | 0.40 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/1/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 1.45 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.45 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 2.20 | 0.08 | 0.00 | 0.00% | 0 | 45 | 1.03 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 65.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 90 | 0.34 | -0.07 | 0.03 | -0.03 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 67.50 | 0.25 | 0.40 | 0.35 | +0.02 | +6.07% | 18 | 186 | 0.29 | -0.15 | 0.05 | -0.04 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 70.00 | 0.75 | 0.95 | 0.85 | +0.20 | +30.77% | 2 | 498 | 0.28 | -0.30 | 0.08 | -0.05 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 72.50 | 1.75 | 1.95 | 1.52 | 0.00 | 0.00% | 0 | 103 | 0.26 | -0.54 | 0.10 | -0.05 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 75.00 | 1.65 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 32 | 0.15 | -0.76 | 0.08 | -0.04 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 77.50 | 3.80 | 7.00 | 6.60 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.90 | 0.04 | -0.02 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 80.00 | 6.20 | 8.70 | 6.97 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.02 | -0.01 | 2/21/2025 | 4/1/2025 3:59:56 PM EST |
| 82.50 | 9.00 | 12.50 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 85.00 | 11.20 | 15.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 90.00 | 17.50 | 19.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 95.00 | 21.30 | 25.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 100.00 | 26.20 | 30.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 105.00 | 31.20 | 35.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 110.00 | 36.20 | 40.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 115.00 | 40.80 | 45.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST |