Dark

Check out our API

EW
Edwards Lifesciences Corp
stock NYSE

At Close

Aug 25, 2026 3:59:55 PM EDT

90.82USD+0.359%(+0.32)2,389,738

85.50Bid 95.55Ask 10.05Spread

Pre-market

Aug 21, 2026 8:25:30 AM EDT

89.83USD-0.740%(-0.67)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

90.87USD+0.050%(+0.05)1,745

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
815	1,211	35	1,678

EW Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

EW Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

EW Dec 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

EW Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.10	-60.00%	28	32	08-20	EW261218C00140000
135.00 C	0.25	-44.44%	1	3	08-03	EW261218C00135000
130.00 C	0.25	0.00%	1	15	08-18	EW261218C00130000
125.00 C	0.41	-36.92%	1	39	08-18	EW261218C00125000
120.00 C	0.40	-20.00%	1	206	07-31	EW261218C00120000
115.00 C	0.65	+8.33%	30	181	08-20	EW261218C00115000
110.00 C	1.58	-7.06%	7	105	08-14	EW261218C00110000
105.00 C	1.75	-14.63%	1	47	08-24	EW261218C00105000
100.00 C	2.74	-23.46%	41	331	08-24	EW261218C00100000
97.50 C	3.19	-37.08%	12	97	08-21	EW261218C00097500
95.00 C	4.57	-10.39%	10	45	08-17	EW261218C00095000
92.50 C	5.37	-26.44%	18	110	08-21	EW261218C00092500
90.00 C	6.98	-22.79%	10	203	08-17	EW261218C00090000
87.50 C	8.09	-8.07%	30	27	08-21	EW261218C00087500
85.00 C	9.59	-2.14%	1	260	08-21	EW261218C00085000
82.50 C	9.65	+34.03%	1	298	07-20	EW261218C00082500
80.00 C	18.90	+16.31%	1	3	07-07	EW261218C00080000
77.50 C	10.90	-36.99%	7	7	07-27	EW261218C00077500
75.00 C	16.91	-12.43%	1	3	08-21	EW261218C00075000
72.50 C	18.43	+7.09%	1	1	06-03	EW261218C00072500
70.00 C	17.70	+17.61%	2	1	04-01	EW261218C00070000
65.00 C	0	0%	0			EW261218C00065000
60.00 C	26.10	-5.54%	2	4	01-28	EW261218C00060000
55.00 C	32.00	0.00%	1	1	12-09	EW261218C00055000
50.00 C	39.70	+3.06%	4	4	07-15	EW261218C00050000
47.50 C	0	0%	0			EW261218C00047500
45.00 C	39.60	0%	3	3	04-28	EW261218C00045000
42.50 C	0	0%	0			EW261218C00042500
40.00 C	0	0%	0			EW261218C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			EW261218P00140000
135.00 P	0	0%	0			EW261218P00135000
130.00 P	0	0%	0			EW261218P00130000
125.00 P	0	0%	0			EW261218P00125000
120.00 P	0	0%	0			EW261218P00120000
115.00 P	0	0%	0			EW261218P00115000
110.00 P	0	0%	0			EW261218P00110000
105.00 P	0	0%	0			EW261218P00105000
100.00 P	9.80	0%	6	6	08-12	EW261218P00100000
97.50 P	0	0%	0			EW261218P00097500
95.00 P	8.60	+21.13%	1	21	08-21	EW261218P00095000
92.50 P	6.50	+10.17%	1	8	08-24	EW261218P00092500
90.00 P	4.80	+9.09%	7	322	08-14	EW261218P00090000
87.50 P	4.56	+20.00%	1	32	08-21	EW261218P00087500
85.00 P	3.55	+14.52%	1	127	08-21	EW261218P00085000
82.50 P	2.85	+18.75%	1	371	08-20	EW261218P00082500
80.00 P	2.10	-7.49%	1	41	08-24	EW261218P00080000
77.50 P	1.45	-3.33%	2	4	08-11	EW261218P00077500
75.00 P	1.08	-13.60%	1	42	08-13	EW261218P00075000
72.50 P	0.78	-22.00%	3	541	08-13	EW261218P00072500
70.00 P	0.61	+1.67%	1	163	08-14	EW261218P00070000
65.00 P	2.00	+185.71%	107	3	07-23	EW261218P00065000
60.00 P	0.85	+6.25%	5	13	07-29	EW261218P00060000
55.00 P	1.10	0%	1	1	05-18	EW261218P00055000
50.00 P	0	0%	0			EW261218P00050000
47.50 P	0.60	0%	1	1	05-06	EW261218P00047500
45.00 P	0.50	0.00%	1	2	05-21	EW261218P00045000
42.50 P	0.35	-22.22%	1	4	05-27	EW261218P00042500
40.00 P	0.35	-12.50%	1	11	05-27	EW261218P00040000

Share