Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $138.15 as of 10/10/2025 3:12:37 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 | 78.90 | 83.00 | 80.95 | 83.50 | 0.00 | 0.00% | 1.47 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 60.00 | 73.90 | 78.00 | 75.95 | % | 1.27 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 65.00 | 68.90 | 73.00 | 70.95 | % | 1.09 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 70.00 | 63.90 | 68.00 | 65.95 | % | 0.94 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 75.00 | 59.60 | 63.00 | 61.30 | % | 0.82 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 80.00 | 54.40 | 58.00 | 56.20 | 37.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/10/2025 2:58:53 PM EST |
| 85.00 | 49.30 | 53.10 | 51.20 | % | 0.60 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 90.00 | 44.40 | 48.10 | 46.25 | % | 0.51 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 95.00 | 39.50 | 43.10 | 41.30 | % | 0.43 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 100.00 | 34.50 | 38.10 | 36.30 | 16.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/10/2025 2:58:53 PM EST |
| 105.00 | 29.70 | 33.20 | 31.45 | 26.50 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.80 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:53 PM EST |
| 110.00 | 24.70 | 28.10 | 26.40 | 12.10 | 0.00 | 0.00% | 0.24 | 0 | 49 | 1.54 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 2:58:53 PM EST |
| 115.00 | 19.60 | 23.40 | 21.50 | 19.10 | 0.00 | 0.00% | 0.19 | 0 | 99 | 1.38 | 0.99 | 0.00 | -0.02 | 10/1/2025 | 10/10/2025 2:58:53 PM EST |
| 120.00 | 14.40 | 18.30 | 16.35 | 19.80 | 0.00 | 0.00% | 0.14 | 0 | 437 | 1.13 | 0.97 | 0.01 | -0.05 | 10/3/2025 | 10/10/2025 2:58:53 PM EST |
| 125.00 | 9.50 | 12.50 | 11.00 | 14.70 | +1.36 | +10.20% | 0.09 | 1 | 644 | 0.75 | 0.90 | 0.02 | -0.11 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 130.00 | 6.10 | 7.80 | 6.95 | 8.28 | 0.00 | 0.00% | 0.05 | 0 | 282 | 0.42 | 0.77 | 0.04 | -0.19 | 10/6/2025 | 10/10/2025 2:58:53 PM EST |
| 135.00 | 3.00 | 4.20 | 3.60 | 4.59 | +0.79 | +20.79% | 0.03 | 2 | 503 | 0.42 | 0.55 | 0.05 | -0.23 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 140.00 | 1.20 | 2.05 | 1.63 | 1.50 | -1.00 | -40.00% | 0.01 | 5 | 570 | 0.44 | 0.31 | 0.05 | -0.20 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.55 | -0.65 | -54.17% | 0.00 | 2 | 22 | 0.48 | 0.12 | 0.03 | -0.11 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 150.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.05 | +20.00% | 0.00 | 5 | 45 | 0.45 | 0.03 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 10/10/2025 2:58:53 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 572 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/10/2025 2:58:53 PM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/10/2025 2:58:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/10/2025 2:58:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/10/2025 2:58:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 10/10/2025 2:58:53 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 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/10/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/10/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/10/2025 2:58:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 2:58:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 2:58:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.13 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 2:58:53 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 10/10/2025 2:58:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | -0.03 | 0.01 | -0.05 | 10/3/2025 | 10/10/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | -0.10 | 0.02 | -0.11 | 10/7/2025 | 10/10/2025 2:58:53 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | -0.23 | 0.04 | -0.19 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 135.00 | 2.40 | 3.20 | 2.80 | 2.70 | -0.25 | -8.48% | 0.02 | 1 | 128 | 0.41 | -0.45 | 0.05 | -0.23 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 140.00 | 5.20 | 6.30 | 5.75 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.42 | -0.69 | 0.05 | -0.20 | 10/3/2025 | 10/10/2025 2:58:53 PM EST |
| 145.00 | 8.50 | 10.40 | 9.45 | % | 0.07 | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.11 | 10/10/2025 2:58:53 PM EST | |||
| 150.00 | 12.60 | 16.30 | 14.45 | % | 0.10 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.04 | 10/10/2025 2:58:53 PM EST | |||
| 155.00 | 17.40 | 20.60 | 19.00 | % | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/10/2025 2:58:53 PM EST | |||
| 160.00 | 22.30 | 25.80 | 24.05 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 165.00 | 27.10 | 30.60 | 28.85 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 170.00 | 32.10 | 35.90 | 34.00 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 175.00 | 37.20 | 40.50 | 38.85 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 180.00 | 42.10 | 45.90 | 44.00 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 185.00 | 47.20 | 50.50 | 48.85 | % | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 190.00 | 52.10 | 55.80 | 53.95 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 195.00 | 57.10 | 60.90 | 59.00 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 200.00 | 62.40 | 65.50 | 63.95 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST |