Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $75.80 as of 7/25/2025 12:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.40 | 46.40 | 44.40 | % | 1.27 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 37.50 | 39.90 | 43.90 | 41.90 | % | 1.12 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 37.40 | 41.40 | 39.40 | % | 0.98 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 42.50 | 34.90 | 38.90 | 36.90 | % | 0.87 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 45.00 | 32.40 | 36.40 | 34.40 | % | 0.76 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 47.50 | 30.00 | 33.90 | 31.95 | % | 0.67 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 50.00 | 28.60 | 31.40 | 30.00 | 26.70 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 23.60 | 26.30 | 24.95 | % | 0.45 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 18.60 | 20.80 | 19.70 | 14.00 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.93 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:53 AM EST |
| 62.50 | 16.50 | 18.30 | 17.40 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 14.30 | 15.70 | 15.00 | 13.10 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.73 | 0.98 | 0.00 | -0.01 | 6/26/2025 | 7/25/2025 11:58:53 AM EST |
| 67.50 | 11.50 | 12.20 | 11.85 | 12.10 | +2.30 | +23.47% | 0.18 | 2 | 140 | 0.50 | 0.98 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 9.40 | 9.70 | 9.55 | 12.60 | +5.40 | +75.00% | 0.14 | 2 | 197 | 0.45 | 0.95 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 72.50 | 6.60 | 7.40 | 7.00 | 7.60 | +2.53 | +49.91% | 0.10 | 138 | 1,140 | 0.36 | 0.90 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 75.00 | 4.40 | 6.00 | 5.20 | 4.78 | +0.79 | +19.80% | 0.07 | 1,082 | 1,804 | 0.25 | 0.83 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 77.50 | 2.45 | 2.90 | 2.68 | 2.83 | +0.31 | +12.31% | 0.03 | 394 | 4,138 | 0.22 | 0.71 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 80.00 | 1.10 | 1.30 | 1.20 | 1.28 | -0.47 | -26.86% | 0.01 | 1,275 | 7,175 | 0.20 | 0.47 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 82.50 | 0.40 | 0.50 | 0.45 | 0.55 | -0.51 | -48.12% | 0.01 | 283 | 2,974 | 0.20 | 0.23 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 85.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.45 | -69.24% | 0.00 | 510 | 6,405 | 0.21 | 0.10 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.31 | -88.58% | 0.00 | 3 | 1,159 | 0.25 | 0.03 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.15 | -78.95% | 0.00 | 136 | 560 | 0.28 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 62 | 0.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:53 AM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 37.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 42.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 47.50 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 4 | 84 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.25 | -83.34% | 0.00 | 172 | 384 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.05 | -0.40 | -88.89% | 0.00 | 217 | 945 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.75 | -93.75% | 0.00 | 103 | 5,166 | 0.45 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 67.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.76 | -79.17% | 0.00 | 32 | 1,780 | 0.42 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | -1.35 | -90.00% | 0.00 | 127 | 3,620 | 0.34 | -0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.19 | -1.81 | -90.50% | 0.00 | 107 | 1,544 | 0.28 | -0.10 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.33 | -2.70 | -89.11% | 0.00 | 2,300 | 3,264 | 0.23 | -0.17 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 77.50 | 0.70 | 0.90 | 0.80 | 0.66 | -4.44 | -87.06% | 0.01 | 119 | 984 | 0.20 | -0.29 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 80.00 | 1.75 | 1.95 | 1.85 | 1.80 | -4.00 | -68.97% | 0.02 | 252 | 310 | 0.19 | -0.53 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 82.50 | 3.50 | 3.90 | 3.70 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.18 | -0.77 | 0.09 | -0.03 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 85.00 | 4.20 | 6.00 | 5.10 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | -0.90 | 0.05 | -0.02 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 87.50 | 7.10 | 8.60 | 7.85 | % | 0.09 | 0 | 0 | 0.53 | -0.97 | 0.02 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 90.00 | 9.80 | 11.20 | 10.50 | % | 0.12 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 95.00 | 14.20 | 16.40 | 15.30 | 18.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:53 AM EST |
| 100.00 | 19.40 | 21.30 | 20.35 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 105.00 | 24.30 | 26.40 | 25.35 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 110.00 | 29.20 | 32.50 | 30.85 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |