Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $120.53 as of 8/22/2025 4:00:26 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 | 66.80 | 70.60 | 68.70 | 44.80 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 61.80 | 65.60 | 63.70 | % | 1.06 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 65.00 | 57.00 | 61.00 | 59.00 | % | 0.91 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 70.00 | 52.10 | 55.70 | 53.90 | % | 0.77 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 47.10 | 50.70 | 48.90 | % | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 41.90 | 45.90 | 43.90 | 37.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 37.30 | 41.20 | 39.25 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 32.50 | 36.10 | 34.30 | % | 0.38 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 27.70 | 31.50 | 29.60 | % | 0.31 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 23.10 | 26.20 | 24.65 | 16.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.03 | 5/14/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 18.50 | 22.40 | 20.45 | 12.39 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.59 | 0.89 | 0.01 | -0.04 | 6/30/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 14.70 | 18.30 | 16.50 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.40 | 0.82 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 10.80 | 14.80 | 12.80 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.39 | 0.73 | 0.02 | -0.06 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 8.00 | 11.50 | 9.75 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 451 | 0.39 | 0.63 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 4.80 | 8.80 | 6.80 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.36 | 0.52 | 0.02 | -0.08 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 3.00 | 6.60 | 4.80 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 504 | 0.36 | 0.42 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 1.70 | 4.80 | 3.25 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 357 | 0.35 | 0.32 | 0.02 | -0.07 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 0.75 | 3.70 | 2.23 | 1.75 | +0.03 | +1.75% | 0.02 | 20 | 415 | 0.35 | 0.24 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.16 | 0.01 | -0.04 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 0.10 | 2.70 | 1.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | 0.12 | 0.01 | -0.04 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | 0.07 | 0.01 | -0.02 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.04 | 0.01 | -0.02 | 7/25/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.64 | 0.03 | 0.00 | -0.01 | 5/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:52 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 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.65 | 1.33 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.71 | -0.03 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 3.00 | 1.50 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | -0.06 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 4.36 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.57 | -0.11 | 0.01 | -0.04 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 0.40 | 4.10 | 2.25 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 505 | 0.37 | -0.18 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 1.70 | 5.50 | 3.60 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.39 | -0.27 | 0.02 | -0.06 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 3.30 | 7.40 | 5.35 | 10.45 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.38 | -0.37 | 0.02 | -0.07 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 5.70 | 9.60 | 7.65 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.38 | -0.48 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 8.30 | 12.10 | 10.20 | % | 0.08 | 0 | 0 | 0.36 | -0.58 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 11.70 | 15.50 | 13.60 | % | 0.10 | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 140.00 | 15.50 | 19.60 | 17.55 | 27.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.06 | 7/17/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 20.20 | 23.90 | 22.05 | % | 0.15 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 25.10 | 28.30 | 26.70 | % | 0.18 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 155.00 | 29.80 | 33.80 | 31.80 | % | 0.21 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 34.70 | 38.80 | 36.75 | % | 0.23 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 39.70 | 43.80 | 41.75 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 44.70 | 48.80 | 46.75 | % | 0.28 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 49.90 | 53.40 | 51.65 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 54.90 | 57.90 | 56.40 | % | 0.31 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 59.70 | 63.80 | 61.75 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 64.70 | 68.80 | 66.75 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 69.70 | 73.80 | 71.75 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 200.00 | 74.70 | 78.80 | 76.75 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |