Dark

Check out our Dark Pool Levels

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
163	351	10	309

EW Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

EW Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

EW Mar 19, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

EW Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.60	0.00%	2	150	08-14	EW270319C00140000
135.00 C	0.65	-13.33%	1	3	08-07	EW270319C00135000
130.00 C	1.10	+29.41%	1	7	08-14	EW270319C00130000
125.00 C	1.15	+15.00%	1	16	08-06	EW270319C00125000
120.00 C	1.90	+40.74%	1	9	08-14	EW270319C00120000
115.00 C	1.90	-2.56%	1	38	07-31	EW270319C00115000
110.00 C	3.50	+2.34%	1	14	08-13	EW270319C00110000
105.00 C	4.40	+4.76%	1	92	07-14	EW270319C00105000
100.00 C	5.30	-25.56%	2	10	08-12	EW270319C00100000
97.50 C	0	0%	0			EW270319C00097500
95.00 C	5.60	-50.66%	1	2	07-21	EW270319C00095000
92.50 C	9.50	0%	11	10	05-27	EW270319C00092500
90.00 C	9.29	+42.92%	16	89	08-24	EW270319C00090000
87.50 C	9.92	-11.82%	7	9	06-12	EW270319C00087500
85.00 C	12.18	-16.00%	1	41	08-20	EW270319C00085000
82.50 C	11.88	-15.08%	4	4	03-13	EW270319C00082500
80.00 C	10.50	-30.00%	1	9	07-27	EW270319C00080000
77.50 C	15.28	+10.32%	1	1	04-24	EW270319C00077500
75.00 C	0	0%	0			EW270319C00075000
72.50 C	0	0%	0			EW270319C00072500
70.00 C	22.10	+17.12%	1	5	08-03	EW270319C00070000
65.00 C	0	0%	0			EW270319C00065000
60.00 C	0	0%	0			EW270319C00060000
55.00 C	31.56	0%	5	5	05-06	EW270319C00055000
50.00 C	0	0%	0			EW270319C00050000
47.50 C	0	0%	0			EW270319C00047500
45.00 C	0	0%	0			EW270319C00045000
42.50 C	0	0%	0			EW270319C00042500
40.00 C	0	0%	0			EW270319C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			EW270319P00140000
135.00 P	0	0%	0			EW270319P00135000
130.00 P	0	0%	0			EW270319P00130000
125.00 P	0	0%	0			EW270319P00125000
120.00 P	32.00	0%	22	0	06-17	EW270319P00120000
115.00 P	0	0%	0			EW270319P00115000
110.00 P	23.60	0%	22	0	06-17	EW270319P00110000
105.00 P	0	0%	0			EW270319P00105000
100.00 P	15.40	-5.11%	10	10	06-25	EW270319P00100000
97.50 P	0	0%	0			EW270319P00097500
95.00 P	0	0%	0			EW270319P00095000
92.50 P	0	0%	0			EW270319P00092500
90.00 P	10.20	-0.97%	2	10	07-30	EW270319P00090000
87.50 P	8.80	0%	9	9	05-27	EW270319P00087500
85.00 P	8.00	-1.11%	7	10	07-20	EW270319P00085000
82.50 P	7.92	0%	1	1	06-10	EW270319P00082500
80.00 P	5.00	-20.63%	1	6	08-03	EW270319P00080000
77.50 P	5.97	-2.13%	1	6	06-10	EW270319P00077500
75.00 P	0	0%	0			EW270319P00075000
72.50 P	4.00	-24.53%	6	121	06-09	EW270319P00072500
70.00 P	2.00	-48.72%	2	5	07-01	EW270319P00070000
65.00 P	1.10	-21.43%	7	9	08-13	EW270319P00065000
60.00 P	1.50	-15.73%	1	11	07-27	EW270319P00060000
55.00 P	1.75	0.00%	3	18	05-07	EW270319P00055000
50.00 P	1.35	-6.90%	2	20	05-07	EW270319P00050000
47.50 P	1.30	-3.70%	5	12	05-06	EW270319P00047500
45.00 P	1.15	-8.00%	3	21	05-07	EW270319P00045000
42.50 P	1.20	+20.00%	18	33	05-04	EW270319P00042500
40.00 P	0.40	-57.89%	1	17	07-22	EW270319P00040000

Share