Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $136.00 as of 10/3/2025 4:12:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.80 | 72.00 | 69.90 | % | 1.00 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 75.00 | 62.90 | 67.00 | 64.95 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 80.00 | 57.90 | 62.00 | 59.95 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 85.00 | 52.90 | 57.10 | 55.00 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 90.00 | 48.00 | 52.10 | 50.05 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 95.00 | 43.10 | 47.20 | 45.15 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 100.00 | 38.50 | 42.20 | 40.35 | % | 0.40 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 105.00 | 33.70 | 37.30 | 35.50 | % | 0.34 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 110.00 | 28.80 | 32.60 | 30.70 | % | 0.28 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 115.00 | 24.30 | 27.80 | 26.05 | % | 0.23 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.04 | 10/3/2025 3:59:47 PM EST | |||
| 120.00 | 19.90 | 23.70 | 21.80 | 21.96 | +1.06 | +5.08% | 0.18 | 3 | 8 | 0.55 | 0.88 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 125.00 | 15.90 | 19.30 | 17.60 | 16.82 | +0.76 | +4.74% | 0.14 | 1 | 1 | 0.53 | 0.82 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 130.00 | 12.10 | 15.80 | 13.95 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.38 | 0.73 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 135.00 | 8.80 | 12.50 | 10.65 | 10.75 | +1.22 | +12.81% | 0.08 | 2 | 9 | 0.38 | 0.64 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 140.00 | 6.30 | 8.10 | 7.20 | 8.30 | +0.90 | +12.17% | 0.05 | 10 | 11 | 0.35 | 0.53 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 145.00 | 3.70 | 7.60 | 5.65 | 5.85 | +0.85 | +17.00% | 0.04 | 2 | 12 | 0.38 | 0.42 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 150.00 | 1.85 | 5.50 | 3.68 | 4.00 | +0.80 | +25.00% | 0.02 | 6 | 11 | 0.36 | 0.32 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 155.00 | 0.65 | 4.40 | 2.53 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.22 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 160.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.04 | 10/3/2025 3:59:47 PM EST | |||
| 165.00 | 0.35 | 1.00 | 0.68 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.08 | 0.01 | -0.03 | 9/19/2025 | 10/3/2025 3:59:47 PM EST |
| 170.00 | 0.20 | 0.75 | 0.48 | 0.45 | % | 0.00 | 1 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | -0.02 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 3.20 | 1.60 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.07 | 0.01 | -0.04 | 9/23/2025 | 10/3/2025 3:59:47 PM EST |
| 120.00 | 0.10 | 3.80 | 1.95 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.12 | 0.01 | -0.06 | 9/23/2025 | 10/3/2025 3:59:47 PM EST |
| 125.00 | 0.50 | 4.70 | 2.60 | 2.60 | -3.35 | -56.31% | 0.02 | 1 | 4 | 0.41 | -0.18 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 130.00 | 1.80 | 4.10 | 2.95 | 4.77 | -6.43 | -57.42% | 0.02 | 1 | 1 | 0.35 | -0.27 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 135.00 | 3.50 | 6.10 | 4.80 | % | 0.04 | 0 | 0 | 0.36 | -0.36 | 0.02 | -0.09 | 10/3/2025 3:59:47 PM EST | |||
| 140.00 | 5.60 | 9.80 | 7.70 | 14.77 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.47 | 0.02 | -0.09 | 9/18/2025 | 10/3/2025 3:59:47 PM EST |
| 145.00 | 8.50 | 12.40 | 10.45 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.02 | -0.08 | 10/3/2025 3:59:47 PM EST | |||
| 150.00 | 11.60 | 15.40 | 13.50 | 13.20 | % | 0.09 | 5 | 0 | 0.34 | -0.68 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 155.00 | 15.30 | 18.80 | 17.05 | 27.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | -0.78 | 0.02 | -0.05 | 9/18/2025 | 10/3/2025 3:59:47 PM EST |
| 160.00 | 19.50 | 23.30 | 21.40 | % | 0.13 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.04 | 10/3/2025 3:59:47 PM EST | |||
| 165.00 | 24.00 | 27.60 | 25.80 | % | 0.16 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 170.00 | 28.60 | 32.30 | 30.45 | % | 0.18 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 175.00 | 33.40 | 37.50 | 35.45 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 180.00 | 38.40 | 42.50 | 40.45 | % | 0.22 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:47 PM EST |