Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $254.28 as of 8/24/2026 11:34:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 98.70 | 102.90 | 100.80 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 160.00 | 94.00 | 97.40 | 95.70 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 165.00 | 89.00 | 92.40 | 90.70 | % | 0.55 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 170.00 | 84.00 | 87.50 | 85.75 | % | 0.50 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 175.00 | 79.20 | 82.70 | 80.95 | % | 0.46 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 180.00 | 74.50 | 78.20 | 76.35 | % | 0.42 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 185.00 | 69.70 | 73.10 | 71.40 | % | 0.39 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 190.00 | 65.00 | 68.70 | 66.85 | % | 0.35 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.06 | 8/24/2026 3:59:58 PM EST | |||
| 195.00 | 60.20 | 63.70 | 61.95 | % | 0.32 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.07 | 8/24/2026 3:59:58 PM EST | |||
| 200.00 | 55.60 | 59.10 | 57.35 | % | 0.29 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.08 | 8/24/2026 3:59:58 PM EST | |||
| 210.00 | 46.70 | 50.00 | 48.35 | % | 0.23 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.10 | 8/24/2026 3:59:58 PM EST | |||
| 220.00 | 37.70 | 41.40 | 39.55 | 37.70 | -0.60 | -1.57% | 0.18 | 3 | 3 | 0.43 | 0.83 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 230.00 | 29.70 | 33.40 | 31.55 | % | 0.14 | 0 | 0 | 0.42 | 0.76 | 0.01 | -0.14 | 8/24/2026 3:59:58 PM EST | |||
| 240.00 | 22.40 | 26.20 | 24.30 | % | 0.10 | 0 | 0 | 0.41 | 0.68 | 0.01 | -0.15 | 8/24/2026 3:59:58 PM EST | |||
| 250.00 | 16.50 | 20.30 | 18.40 | 16.90 | -0.47 | -2.71% | 0.07 | 1 | 1 | 0.40 | 0.59 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 260.00 | 11.40 | 15.30 | 13.35 | 12.00 | % | 0.05 | 1 | 0 | 0.40 | 0.48 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 270.00 | 7.00 | 11.00 | 9.00 | 8.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.38 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 280.00 | 4.00 | 7.90 | 5.95 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.01 | -0.12 | 8/24/2026 3:59:58 PM EST | |||
| 290.00 | 1.50 | 5.70 | 3.60 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.20 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 300.00 | 0.15 | 4.60 | 2.38 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.08 | 8/24/2026 3:59:58 PM EST | |||
| 310.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.00 | -0.06 | 8/24/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 190.00 | 0.10 | 3.80 | 1.95 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.06 | 8/24/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.07 | 8/24/2026 3:59:58 PM EST | |||
| 200.00 | 0.70 | 4.40 | 2.55 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.08 | 8/24/2026 3:59:58 PM EST | |||
| 210.00 | 0.65 | 4.80 | 2.73 | 2.50 | % | 0.01 | 1 | 0 | 0.44 | -0.12 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 220.00 | 1.90 | 6.30 | 4.10 | 3.85 | % | 0.02 | 3 | 0 | 0.44 | -0.17 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 230.00 | 3.90 | 7.70 | 5.80 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.24 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 240.00 | 6.60 | 10.80 | 8.70 | % | 0.04 | 0 | 0 | 0.41 | -0.32 | 0.01 | -0.15 | 8/24/2026 3:59:58 PM EST | |||
| 250.00 | 10.70 | 14.90 | 12.80 | 12.60 | -0.80 | -5.97% | 0.05 | 6 | 1 | 0.40 | -0.41 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 260.00 | 15.70 | 19.80 | 17.75 | 17.70 | -3.45 | -16.32% | 0.07 | 1 | 1 | 0.39 | -0.52 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 270.00 | 21.50 | 25.40 | 23.45 | % | 0.09 | 0 | 0 | 0.38 | -0.62 | 0.01 | -0.14 | 8/24/2026 3:59:58 PM EST | |||
| 280.00 | 28.50 | 32.30 | 30.40 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.01 | -0.12 | 8/24/2026 3:59:58 PM EST | |||
| 290.00 | 36.60 | 40.40 | 38.50 | % | 0.13 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.10 | 8/24/2026 3:59:58 PM EST | |||
| 300.00 | 45.50 | 49.20 | 47.35 | % | 0.16 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.08 | 8/24/2026 3:59:58 PM EST | |||
| 310.00 | 54.50 | 58.20 | 56.35 | % | 0.18 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.06 | 8/24/2026 3:59:58 PM EST | |||
| 320.00 | 64.30 | 67.70 | 66.00 | % | 0.21 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 330.00 | 74.00 | 77.50 | 75.75 | % | 0.23 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 340.00 | 83.80 | 87.50 | 85.65 | % | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 350.00 | 93.70 | 97.50 | 95.60 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 360.00 | 103.70 | 107.50 | 105.60 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 370.00 | 113.80 | 117.50 | 115.65 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 380.00 | 123.70 | 127.50 | 125.60 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |