EW · Edwards Lifesciences Corp

Track EW — free Ask ALVIS about EW

$82.65 -1.17 (-1.40%) At close · Jul 24

Market Cap

$47.58B

575.80M

Options Chain

15-min delayed Underlying $82.65 · today Options Calculator

Positioning

Aug 21, 2026 · 25 days to expiry · 50 contracts

Put / call OI

1.11

Balanced positioning

Open interest

18,010

contracts outstanding

Volume

2,527

traded today

Max pain

$85.00

$2.35 above spot

ATM implied vol

34.1%

market's expected move

Open interest by strike

Calls Puts

42.5

47.5

72.5

77.5

82.5

87.5

92.5

97.5

100

105

110

115

120

125

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 25d Sep 18 53d Nov 20 116d Dec 18 144d Jan 15 172d Feb 19 207d Mar 19 235d Jun 17 325d Jan 21 543d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	135.1%	0.981	—		—	-0.029	148.8%	—	0
Call · $42.5 In the money Last — Breakeven — Implied vol 135.1% Delta 0.981 ≈98% ITM Gamma 0.002 Theta -0.031 Vega 0.008 Open interest 0 Model this call Put · $42.5 Last — Breakeven — Implied vol 148.8% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.041 Vega 0.016 Open interest 0 Model this put
4	4	124.4%	0.98	$50.10		—	-0.031	137.6%	—	0
Call · $45 In the money Last $50.10 Breakeven $95.10 Implied vol 124.4% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.03 Vega 0.008 Open interest 4 Model this call Put · $45 Last — Breakeven — Implied vol 137.6% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.041 Vega 0.016 Open interest 0 Model this put
8	8	117.5%	0.976	$38.97		—	-0.033	127%	—	0
Call · $47.5 In the money Last $38.97 Breakeven $86.47 Implied vol 117.5% Delta 0.976 ≈98% ITM Gamma 0.002 Theta -0.034 Vega 0.016 Open interest 8 Model this call Put · $47.5 Last — Breakeven — Implied vol 127% Delta -0.033 ≈3% ITM Gamma 0.003 Theta -0.04 Vega 0.016 Open interest 0 Model this put
0	—	107.4%	0.974	—		—	-0.036	117%	—	0
Call · $50 In the money Last — Breakeven — Implied vol 107.4% Delta 0.974 ≈97% ITM Gamma 0.003 Theta -0.033 Vega 0.017 Open interest 0 Model this call Put · $50 Last — Breakeven — Implied vol 117% Delta -0.036 ≈4% ITM Gamma 0.003 Theta -0.04 Vega 0.017 Open interest 0 Model this put
0	—	88.6%	0.97	—		$0.38	-0.043	98.4%	6	7
Call · $55 In the money Last — Breakeven — Implied vol 88.6% Delta 0.97 ≈97% ITM Gamma 0.004 Theta -0.031 Vega 0.018 Open interest 0 Model this call Put · $55 Last $0.38 Breakeven $54.62 Implied vol 98.4% Delta -0.043 ≈4% ITM Gamma 0.004 Theta -0.038 Vega 0.018 Open interest 7 Model this put
0	—	76.8%	0.956	—		$0.30	-0.036	72.1%	2	70
Call · $60 In the money Last — Breakeven — Implied vol 76.8% Delta 0.956 ≈96% ITM Gamma 0.006 Theta -0.037 Vega 0.019 Open interest 0 Model this call Put · $60 Last $0.30 Breakeven $59.70 Implied vol 72.1% Delta -0.036 ≈4% ITM Gamma 0.005 Theta -0.024 Vega 0.019 Open interest 70 Model this put
1	7	76.4%	0.905	$22.65		$0.09	-0.048	58.3%	12	381
Call · $65 In the money Last $22.65 Breakeven $87.65 Implied vol 76.4% Delta 0.905 ≈90% ITM Gamma 0.01 Theta -0.062 Vega 0.034 Open interest 1 Model this call Put · $65 Last $0.09 Breakeven $64.91 Implied vol 58.3% Delta -0.048 ≈5% ITM Gamma 0.008 Theta -0.025 Vega 0.019 Open interest 381 Model this put
15	7	53.6%	0.898	$17.85		$0.30	-0.066	44.5%	12	505
Call · $70 In the money Last $17.85 Breakeven $87.85 Implied vol 53.6% Delta 0.898 ≈90% ITM Gamma 0.015 Theta -0.048 Vega 0.035 Open interest 15 Model this call Put · $70 Last $0.30 Breakeven $69.70 Implied vol 44.5% Delta -0.066 ≈7% ITM Gamma 0.013 Theta -0.024 Vega 0.034 Open interest 505 Model this put
0	—	55.9%	0.836	—		$0.47	-0.115	44.8%	47	123
Call · $72.5 In the money Last — Breakeven — Implied vol 55.9% Delta 0.836 ≈84% ITM Gamma 0.02 Theta -0.065 Vega 0.053 Open interest 0 Model this call Put · $72.5 Last $0.47 Breakeven $72.03 Implied vol 44.8% Delta -0.115 ≈11% ITM Gamma 0.02 Theta -0.037 Vega 0.036 Open interest 123 Model this put
59	12	48.6%	0.802	$9.88		$0.50	-0.157	39.3%	16	4.1k
Call · $75 In the money Last $9.88 Breakeven $84.88 Implied vol 48.6% Delta 0.802 ≈80% ITM Gamma 0.027 Theta -0.065 Vega 0.054 Open interest 59 Model this call Put · $75 Last $0.50 Breakeven $74.50 Implied vol 39.3% Delta -0.157 ≈16% ITM Gamma 0.028 Theta -0.039 Vega 0.054 Open interest 4.1k Model this put
47	10	41%	0.749	$8.20		$1.00	-0.221	35.2%	1.5k	2.5k
Call · $77.5 In the money Last $8.20 Breakeven $85.70 Implied vol 41% Delta 0.749 ≈75% ITM Gamma 0.036 Theta -0.062 Vega 0.072 Open interest 47 Model this call Put · $77.5 Last $1.00 Breakeven $76.50 Implied vol 35.2% Delta -0.221 ≈22% ITM Gamma 0.039 Theta -0.044 Vega 0.072 Open interest 2.5k Model this put
24	9	34.7%	0.668	$6.85		$1.55	-0.326	32.5%	77	286
Call · $80 In the money Last $6.85 Breakeven $86.85 Implied vol 34.7% Delta 0.668 ≈67% ITM Gamma 0.049 Theta -0.06 Vega 0.084 Open interest 24 Model this call Put · $80 Last $1.55 Breakeven $78.45 Implied vol 32.5% Delta -0.326 ≈33% ITM Gamma 0.052 Theta -0.049 Vega 0.074 Open interest 286 Model this put
622	109	35.1%	0.537	$3.50		$2.65	-0.466	33.1%	53	556
Call · $82.5 In the money Last $3.50 Breakeven $86.00 Implied vol 35.1% Delta 0.537 ≈54% ITM Gamma 0.053 Theta -0.065 Vega 0.086 Open interest 622 Model this call Put · $82.5 Last $2.65 Breakeven $79.85 Implied vol 33.1% Delta -0.466 ≈47% ITM Gamma 0.057 Theta -0.054 Vega 0.086 Open interest 556 Model this put
Underlying $82.65
1.3k	249	34.4%	0.407	$2.30		$4.00	-0.607	32.2%	57	586
Call · $85 Last $2.30 Breakeven $87.30 Implied vol 34.4% Delta 0.407 ≈41% ITM Gamma 0.052 Theta -0.061 Vega 0.088 Open interest 1.3k Model this call Put · $85 In the money Last $4.00 Breakeven $81.00 Implied vol 32.2% Delta -0.607 ≈61% ITM Gamma 0.057 Theta -0.05 Vega 0.088 Open interest 586 Model this put
1.4k	67	32.2%	0.274	$1.31		$3.32	-0.733	32.2%	2	255
Call · $87.5 Last $1.31 Breakeven $88.81 Implied vol 32.2% Delta 0.274 ≈27% ITM Gamma 0.048 Theta -0.049 Vega 0.079 Open interest 1.4k Model this call Put · $87.5 In the money Last $3.32 Breakeven $84.18 Implied vol 32.2% Delta -0.733 ≈73% ITM Gamma 0.049 Theta -0.041 Vega 0.078 Open interest 255 Model this put
420	61	33.4%	0.186	$0.75		$7.25	-0.866	29.1%	1	43
Call · $90 Last $0.75 Breakeven $90.75 Implied vol 33.4% Delta 0.186 ≈19% ITM Gamma 0.037 Theta -0.04 Vega 0.062 Open interest 420 Model this call Put · $90 In the money Last $7.25 Breakeven $82.75 Implied vol 29.1% Delta -0.866 ≈87% ITM Gamma 0.039 Theta -0.023 Vega 0.04 Open interest 43 Model this put
1k	39	35.8%	0.131	$0.35		$4.00	—	—	2	22
Call · $92.5 Last $0.35 Breakeven $92.85 Implied vol 35.8% Delta 0.131 ≈13% ITM Gamma 0.027 Theta -0.034 Vega 0.042 Open interest 1k Model this call Put · $92.5 In the money Last $4.00 Breakeven $88.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this put
1.7k	42	37.9%	0.093	$0.33		$11.72	—	—	4	6
Call · $95 Last $0.33 Breakeven $95.33 Implied vol 37.9% Delta 0.093 ≈9% ITM Gamma 0.02 Theta -0.028 Vega 0.043 Open interest 1.7k Model this call Put · $95 In the money Last $11.72 Breakeven $83.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
538	4	45.2%	0.095	$0.20		$7.25	—	—	18	2
Call · $97.5 Last $0.20 Breakeven $97.70 Implied vol 45.2% Delta 0.095 ≈9% ITM Gamma 0.017 Theta -0.034 Vega 0.043 Open interest 538 Model this call Put · $97.5 In the money Last $7.25 Breakeven $90.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
1.1k	30	44.5%	0.061	$0.10		—	—	—	—	0
Call · $100 Last $0.10 Breakeven $100.10 Implied vol 44.5% Delta 0.061 ≈6% ITM Gamma 0.012 Theta -0.023 Vega 0.025 Open interest 1.1k Model this call Put · $100 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
226	7	61.9%	0.082	$0.30		—	—	—	—	0
Call · $105 Last $0.30 Breakeven $105.30 Implied vol 61.9% Delta 0.082 ≈8% ITM Gamma 0.011 Theta -0.041 Vega 0.044 Open interest 226 Model this call Put · $105 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
20	4	59.7%	0.04	$0.26		—	—	—	—	0
Call · $110 Last $0.26 Breakeven $110.26 Implied vol 59.7% Delta 0.04 ≈4% ITM Gamma 0.007 Theta -0.022 Vega 0.026 Open interest 20 Model this call Put · $110 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	5	96.9%	0.125	$0.19		—	—	—	—	0
Call · $115 Last $0.19 Breakeven $115.19 Implied vol 96.9% Delta 0.125 ≈12% ITM Gamma 0.01 Theta -0.086 Vega 0.046 Open interest 6 Model this call Put · $115 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	86.3%	0.065	$0.20		—	—	—	—	0
Call · $120 Last $0.20 Breakeven $120.20 Implied vol 86.3% Delta 0.065 ≈6% ITM Gamma 0.007 Theta -0.047 Vega 0.027 Open interest 1 Model this call Put · $120 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	92.5%	0.059	—		—	—	—	—	0
Call · $125 Last — Breakeven — Implied vol 92.5% Delta 0.059 ≈6% ITM Gamma 0.006 Theta -0.047 Vega 0.028 Open interest 0 Model this call Put · $125 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1099800 CUSIP 28176E108 13F (30d) 377 filings 370 filers Visit website Investor relations