Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $180.05 as of 11/26/2025 3:14:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 120.50 | 124.50 | 122.50 | % | 2.23 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 115.60 | 119.50 | 117.55 | % | 1.96 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 110.60 | 114.70 | 112.65 | % | 1.73 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 105.70 | 109.70 | 107.70 | % | 1.54 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 100.70 | 104.70 | 102.70 | % | 1.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 80.00 | 95.60 | 99.70 | 97.65 | % | 1.22 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 85.00 | 90.70 | 94.90 | 92.80 | 51.10 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 86.10 | 89.80 | 87.95 | 26.00 | 0.00 | 0.00% | 0.98 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 81.00 | 84.90 | 82.95 | % | 0.87 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 100.00 | 76.10 | 80.00 | 78.05 | 41.20 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.21 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 71.20 | 75.00 | 73.10 | 34.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 66.20 | 70.00 | 68.10 | 26.85 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.02 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 61.30 | 65.00 | 63.15 | 12.10 | 0.00 | 0.00% | 0.55 | 0 | 14 | 1.00 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 56.60 | 60.40 | 58.50 | 25.40 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.02 | 10/16/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 51.60 | 55.50 | 53.55 | 50.00 | 0.00 | 0.00% | 0.43 | 0 | 84 | 0.86 | 0.98 | 0.00 | -0.03 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 46.80 | 50.50 | 48.65 | 42.92 | 0.00 | 0.00% | 0.37 | 0 | 50 | 0.76 | 0.96 | 0.00 | -0.05 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 42.00 | 45.50 | 43.75 | 43.51 | 0.00 | 0.00% | 0.32 | 0 | 343 | 0.72 | 0.94 | 0.00 | -0.06 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 37.00 | 41.00 | 39.00 | 33.50 | 0.00 | 0.00% | 0.28 | 0 | 1,534 | 0.66 | 0.94 | 0.00 | -0.06 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 32.30 | 36.00 | 34.15 | 33.33 | 0.00 | 0.00% | 0.24 | 0 | 315 | 0.60 | 0.92 | 0.01 | -0.05 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 27.60 | 31.50 | 29.55 | 28.00 | 0.00 | 0.00% | 0.20 | 0 | 80 | 0.55 | 0.86 | 0.01 | -0.09 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 23.10 | 26.90 | 25.00 | 27.95 | 0.00 | 0.00% | 0.16 | 0 | 958 | 0.31 | 0.84 | 0.01 | -0.08 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 18.70 | 22.50 | 20.60 | 21.95 | 0.00 | 0.00% | 0.13 | 0 | 1,614 | 0.32 | 0.79 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 14.50 | 18.50 | 16.50 | 17.80 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.31 | 0.75 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 11.10 | 14.80 | 12.95 | 13.00 | -1.75 | -11.87% | 0.08 | 1 | 60 | 0.30 | 0.68 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 7.80 | 11.80 | 9.80 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | 0.60 | 0.02 | -0.10 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 6.70 | 8.80 | 7.75 | 7.00 | -1.00 | -12.50% | 0.04 | 411 | 617 | 0.31 | 0.50 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 3.00 | 7.00 | 5.00 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.28 | 0.41 | 0.02 | -0.09 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 1.25 | 5.40 | 3.33 | 4.51 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.27 | 0.31 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 1.30 | 4.10 | 2.70 | 1.60 | % | 0.01 | 518 | 0 | 0.29 | 0.24 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 200.00 | 0.00 | 2.65 | 1.33 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.15 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.99 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.00 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.82 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | -0.01 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | -0.02 | 0.00 | -0.03 | 11/11/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 0.10 | 2.65 | 1.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.56 | -0.04 | 0.00 | -0.05 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 0.15 | 2.70 | 1.43 | 10.90 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.52 | -0.06 | 0.00 | -0.06 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 0.20 | 2.80 | 1.50 | 13.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.48 | -0.06 | 0.00 | -0.06 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.95 | 1.48 | 15.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.08 | 0.01 | -0.05 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 0.50 | 1.65 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.36 | -0.14 | 0.01 | -0.09 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 0.80 | 3.70 | 2.25 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.16 | 0.01 | -0.08 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 1.30 | 2.40 | 1.85 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.21 | 0.01 | -0.09 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 2.10 | 5.00 | 3.55 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.01 | -0.09 | 11/26/2025 3:59:57 PM EST | |||
| 170.00 | 3.30 | 6.60 | 4.95 | 4.50 | +0.90 | +25.00% | 0.03 | 2 | 34 | 0.33 | -0.32 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 4.60 | 8.80 | 6.70 | 5.91 | +1.01 | +20.62% | 0.04 | 1 | 33 | 0.32 | -0.40 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 7.10 | 10.90 | 9.00 | 8.10 | +0.80 | +10.96% | 0.05 | 39 | 4 | 0.31 | -0.50 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 9.90 | 13.60 | 11.75 | 9.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.59 | 0.02 | -0.09 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 13.20 | 17.00 | 15.10 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.37 | -0.69 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 17.10 | 20.90 | 19.00 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.38 | -0.76 | 0.02 | -0.07 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 200.00 | 21.50 | 25.30 | 23.40 | 21.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.85 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 210.00 | 31.00 | 35.10 | 33.05 | % | 0.16 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 220.00 | 41.10 | 45.10 | 43.10 | % | 0.20 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 230.00 | 51.10 | 55.10 | 53.10 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 240.00 | 61.10 | 65.10 | 63.10 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 250.00 | 71.10 | 75.10 | 73.10 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 260.00 | 81.10 | 85.10 | 83.10 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 270.00 | 91.10 | 95.10 | 93.10 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |