Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $234.66 as of 11/5/2026 7:21:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 82.90 | 86.40 | 84.65 | % | 0.56 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 155.00 | 77.90 | 81.50 | 79.70 | % | 0.51 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 160.00 | 73.00 | 76.50 | 74.75 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 165.00 | 68.00 | 71.50 | 69.75 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 170.00 | 63.00 | 66.60 | 64.80 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 175.00 | 58.10 | 61.60 | 59.85 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 180.00 | 53.10 | 56.90 | 55.00 | % | 0.31 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 185.00 | 47.90 | 51.90 | 49.90 | % | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 190.00 | 43.10 | 47.00 | 45.05 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 195.00 | 38.40 | 41.90 | 40.15 | 23.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 11/4/2026 3:59:54 PM EST |
| 200.00 | 33.50 | 36.50 | 35.00 | 32.50 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.71 | 0.99 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 210.00 | 23.60 | 27.30 | 25.45 | 23.52 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.56 | 0.95 | 0.01 | -0.07 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 220.00 | 15.30 | 16.90 | 16.10 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 258 | 0.28 | 0.86 | 0.02 | -0.14 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 230.00 | 6.60 | 9.10 | 7.85 | 6.73 | 0.00 | 0.00% | 0.03 | 0 | 259 | 0.23 | 0.68 | 0.03 | -0.18 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 240.00 | 1.65 | 5.00 | 3.33 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.25 | 0.40 | 0.03 | -0.19 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 250.00 | 0.35 | 2.75 | 1.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.28 | 0.22 | 0.02 | -0.16 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | 0.10 | 0.01 | -0.09 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 1.80 | 0.90 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 11/4/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 11/4/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 3.30 | 1.65 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 3.50 | 1.75 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2,001 | 1.16 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 3.50 | 1.75 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 3.60 | 1.80 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 3.70 | 1.85 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.81 | -0.01 | 0.00 | -0.03 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 210.00 | 0.05 | 3.80 | 1.93 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.47 | -0.05 | 0.01 | -0.07 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 220.00 | 0.25 | 3.00 | 1.63 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.33 | -0.14 | 0.02 | -0.14 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 230.00 | 1.40 | 5.10 | 3.25 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | -0.32 | 0.03 | -0.18 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 240.00 | 6.60 | 10.00 | 8.30 | % | 0.03 | 0 | 0 | 0.30 | -0.60 | 0.03 | -0.19 | 11/4/2026 3:59:54 PM EST | |||
| 250.00 | 14.40 | 18.00 | 16.20 | % | 0.06 | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.16 | 11/4/2026 3:59:54 PM EST | |||
| 260.00 | 24.00 | 27.60 | 25.80 | % | 0.10 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.09 | 11/4/2026 3:59:54 PM EST | |||
| 270.00 | 34.00 | 37.50 | 35.75 | % | 0.13 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 11/4/2026 3:59:54 PM EST | |||
| 280.00 | 43.80 | 47.50 | 45.65 | % | 0.16 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:54 PM EST | |||
| 290.00 | 53.80 | 57.50 | 55.65 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 300.00 | 64.00 | 67.50 | 65.75 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 310.00 | 74.00 | 77.50 | 75.75 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 320.00 | 84.00 | 87.50 | 85.75 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 330.00 | 94.00 | 97.50 | 95.75 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 340.00 | 104.00 | 107.50 | 105.75 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 350.00 | 114.00 | 117.50 | 115.75 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 360.00 | 124.00 | 127.50 | 125.75 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST | |||
| 370.00 | 133.40 | 137.80 | 135.60 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:54 PM EST |