Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $86.00 as of 5/29/2026 8:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.20 | 53.20 | 51.20 | % | 1.46 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 37.50 | 46.70 | 50.70 | 48.70 | % | 1.30 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 40.00 | 44.20 | 48.20 | 46.20 | % | 1.16 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 42.50 | 41.70 | 45.70 | 43.70 | % | 1.03 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 45.00 | 39.20 | 43.20 | 41.20 | % | 0.92 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 47.50 | 36.70 | 40.80 | 38.75 | 33.79 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 1:59:00 PM EST |
| 50.00 | 34.30 | 38.30 | 36.30 | % | 0.73 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 55.00 | 29.20 | 33.30 | 31.25 | 28.26 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:00 PM EST |
| 60.00 | 25.20 | 28.30 | 26.75 | 21.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:00 PM EST |
| 62.50 | 21.80 | 25.90 | 23.85 | % | 0.38 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 65.00 | 19.70 | 23.20 | 21.45 | 17.46 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:00 PM EST |
| 67.50 | 18.30 | 20.70 | 19.50 | % | 0.29 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 70.00 | 15.60 | 18.20 | 16.90 | 12.53 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.00 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:59:00 PM EST |
| 72.50 | 13.40 | 15.80 | 14.60 | % | 0.20 | 0 | 2 | 0.91 | 0.98 | 0.01 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 75.00 | 11.20 | 13.10 | 12.15 | 12.15 | +2.97 | +32.36% | 0.16 | 5 | 71 | 0.76 | 0.95 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 77.50 | 8.70 | 11.00 | 9.85 | 10.70 | +4.28 | +66.67% | 0.13 | 207 | 696 | 0.72 | 0.90 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 80.00 | 6.50 | 7.70 | 7.10 | 7.09 | +0.29 | +4.27% | 0.09 | 6 | 168 | 0.35 | 0.84 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 82.50 | 4.70 | 5.30 | 5.00 | 5.95 | +1.15 | +23.96% | 0.06 | 21 | 400 | 0.30 | 0.74 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 85.00 | 2.95 | 3.40 | 3.18 | 3.05 | -0.12 | -3.79% | 0.04 | 24 | 1,027 | 0.29 | 0.61 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 87.50 | 1.85 | 2.10 | 1.98 | 1.96 | +0.09 | +4.82% | 0.02 | 42 | 1,983 | 0.29 | 0.43 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 90.00 | 0.85 | 1.20 | 1.03 | 1.25 | +0.15 | +13.64% | 0.01 | 5 | 1,320 | 0.29 | 0.28 | 0.06 | -0.05 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 92.50 | 0.35 | 0.75 | 0.55 | 0.90 | +0.29 | +47.55% | 0.01 | 7 | 345 | 0.29 | 0.18 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 95.00 | 0.15 | 0.60 | 0.38 | 0.25 | +0.04 | +19.05% | 0.00 | 38 | 836 | 0.38 | 0.10 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.55 | 0.02 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:59:00 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:00 PM EST |
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 1:59:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 1:59:00 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:59:00 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 580 | 1.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:59:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:00 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,451 | 0.59 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.65 | -0.02 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 812 | 0.39 | -0.05 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 77.50 | 0.05 | 0.50 | 0.28 | 0.45 | +0.10 | +28.58% | 0.00 | 1 | 917 | 0.32 | -0.10 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 80.00 | 0.45 | 0.80 | 0.63 | 0.45 | -0.17 | -27.42% | 0.01 | 1 | 1,179 | 0.33 | -0.16 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 82.50 | 0.85 | 1.20 | 1.03 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,274 | 0.32 | -0.26 | 0.05 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 85.00 | 1.60 | 2.00 | 1.80 | 1.75 | -0.25 | -12.50% | 0.02 | 1 | 350 | 0.29 | -0.39 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 87.50 | 2.80 | 3.30 | 3.05 | 2.65 | +0.05 | +1.93% | 0.03 | 2 | 30 | 0.28 | -0.57 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 90.00 | 4.50 | 5.30 | 4.90 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.32 | -0.72 | 0.06 | -0.05 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 92.50 | 5.00 | 7.50 | 6.25 | % | 0.07 | 0 | 1 | 0.43 | -0.82 | 0.04 | -0.04 | 5/29/2026 1:59:00 PM EST | |||
| 95.00 | 7.20 | 9.70 | 8.45 | % | 0.09 | 0 | 0 | 0.47 | -0.90 | 0.03 | -0.03 | 5/29/2026 1:59:00 PM EST | |||
| 100.00 | 11.80 | 15.30 | 13.55 | % | 0.14 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 105.00 | 16.80 | 20.90 | 18.85 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 110.00 | 21.80 | 25.90 | 23.85 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 115.00 | 26.80 | 30.90 | 28.85 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 120.00 | 31.80 | 35.80 | 33.80 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 125.00 | 36.80 | 40.80 | 38.80 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST |