Options Chain for EDWARDS LIFESCIENCES CORP COM (EW) - $78.01 as of 9/12/2025 3:35:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 43.30 | 46.90 | 45.10 | % | 1.39 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 35.00 | 40.60 | 44.50 | 42.55 | % | 1.22 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 37.50 | 38.10 | 42.00 | 40.05 | % | 1.07 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 40.00 | 35.60 | 39.50 | 37.55 | % | 0.94 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 42.50 | 33.10 | 36.80 | 34.95 | % | 0.82 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 45.00 | 30.60 | 34.50 | 32.55 | % | 0.72 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 47.50 | 28.10 | 31.90 | 30.00 | % | 0.63 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 25.60 | 29.20 | 27.40 | 23.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 20.60 | 24.50 | 22.55 | 19.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 18.10 | 22.00 | 20.05 | 14.60 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.38 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 15.60 | 19.50 | 17.55 | 21.90 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 13.10 | 16.20 | 14.65 | 19.00 | 0.00 | 0.00% | 0.23 | 0 | 93 | 1.61 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 10.70 | 14.50 | 12.60 | 18.02 | 0.00 | 0.00% | 0.19 | 0 | 98 | 1.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 8.10 | 12.00 | 10.05 | 12.70 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 7.40 | 8.10 | 7.75 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 130 | 1.24 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 4.90 | 6.70 | 5.80 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 157 | 0.93 | 0.97 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 2.20 | 4.00 | 3.10 | 2.42 | -0.41 | -14.49% | 0.04 | 7 | 657 | 0.35 | 0.84 | 0.11 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 77.50 | 0.55 | 1.60 | 1.08 | 0.80 | -0.45 | -36.00% | 0.01 | 529 | 565 | 0.20 | 0.51 | 0.17 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.18 | -62.07% | 0.00 | 33 | 3,545 | 0.20 | 0.14 | 0.09 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 3,674 | 0.60 | 0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 1,281 | 0.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.60 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 434 | 1.39 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.93 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.43 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.75 | +0.70 | +1,400.00% | 0.00 | 5 | 311 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,260 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 72.50 | 0.05 | 0.65 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 437 | 0.32 | -0.03 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 91 | 2,439 | 0.24 | -0.16 | 0.11 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 77.50 | 0.65 | 1.25 | 0.95 | 1.20 | +0.45 | +60.00% | 0.01 | 12 | 1,326 | 0.22 | -0.49 | 0.17 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 1.90 | 2.85 | 2.38 | 3.55 | +0.87 | +32.47% | 0.03 | 1,504 | 1,872 | 0.21 | -0.86 | 0.09 | -0.03 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 82.50 | 3.30 | 7.10 | 5.20 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.90 | -0.99 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 6.00 | 9.50 | 7.75 | 4.34 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 87.50 | 8.10 | 12.00 | 10.05 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 10.60 | 14.50 | 12.55 | 21.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 15.70 | 19.50 | 17.60 | 21.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 20.90 | 24.50 | 22.70 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 105.00 | 26.00 | 29.50 | 27.75 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 110.00 | 30.60 | 34.50 | 32.55 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 115.00 | 35.70 | 39.50 | 37.60 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |