Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $207.83 as of 10/30/2026 6:23:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 129.80 | 133.90 | 131.85 | % | 1.55 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 90.00 | 124.70 | 128.80 | 126.75 | % | 1.41 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 95.00 | 119.90 | 124.00 | 121.95 | % | 1.28 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 100.00 | 114.80 | 119.00 | 116.90 | % | 1.17 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 105.00 | 110.00 | 113.90 | 111.95 | % | 1.07 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 110.00 | 105.00 | 109.10 | 107.05 | % | 0.97 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 115.00 | 100.10 | 104.20 | 102.15 | % | 0.89 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 120.00 | 95.00 | 99.00 | 97.00 | % | 0.81 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 125.00 | 90.20 | 94.30 | 92.25 | % | 0.74 | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 130.00 | 85.10 | 89.40 | 87.25 | 85.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/30/2026 4:00:02 PM EST |
| 135.00 | 80.30 | 84.50 | 82.40 | 67.20 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 10/30/2026 4:00:02 PM EST |
| 140.00 | 75.50 | 79.10 | 77.30 | 115.80 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.02 | 7/22/2026 | 10/30/2026 4:00:02 PM EST |
| 145.00 | 70.50 | 74.20 | 72.35 | 102.70 | 0.00 | 0.00% | 0.50 | 0 | 41 | 0.82 | 0.99 | 0.00 | -0.02 | 9/2/2026 | 10/30/2026 4:00:02 PM EST |
| 150.00 | 65.60 | 69.30 | 67.45 | 96.00 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.77 | 0.99 | 0.00 | -0.03 | 9/3/2026 | 10/30/2026 4:00:02 PM EST |
| 155.00 | 60.70 | 64.40 | 62.55 | % | 0.40 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 160.00 | 56.00 | 59.60 | 57.80 | 100.50 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.69 | 0.97 | 0.00 | -0.04 | 8/25/2026 | 10/30/2026 4:00:02 PM EST |
| 165.00 | 51.10 | 54.80 | 52.95 | 75.00 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.65 | 0.96 | 0.00 | -0.05 | 9/23/2026 | 10/30/2026 4:00:02 PM EST |
| 170.00 | 46.50 | 50.10 | 48.30 | 81.63 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.62 | 0.93 | 0.00 | -0.06 | 8/11/2026 | 10/30/2026 4:00:02 PM EST |
| 175.00 | 41.70 | 45.50 | 43.60 | 86.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.59 | 0.91 | 0.00 | -0.07 | 8/25/2026 | 10/30/2026 4:00:02 PM EST |
| 180.00 | 37.80 | 41.00 | 39.40 | 36.48 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.56 | 0.88 | 0.01 | -0.09 | 10/21/2026 | 10/30/2026 4:00:02 PM EST |
| 185.00 | 33.40 | 36.60 | 35.00 | 32.95 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.45 | 0.85 | 0.01 | -0.10 | 10/14/2026 | 10/30/2026 4:00:02 PM EST |
| 190.00 | 28.50 | 32.50 | 30.50 | 51.46 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.43 | 0.82 | 0.01 | -0.10 | 10/5/2026 | 10/30/2026 4:00:02 PM EST |
| 195.00 | 24.70 | 28.20 | 26.45 | 67.70 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.42 | 0.78 | 0.01 | -0.11 | 8/25/2026 | 10/30/2026 4:00:02 PM EST |
| 200.00 | 21.00 | 24.10 | 22.55 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.41 | 0.73 | 0.01 | -0.12 | 10/23/2026 | 10/30/2026 4:00:02 PM EST |
| 210.00 | 14.30 | 17.30 | 15.80 | 13.95 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.39 | 0.62 | 0.01 | -0.13 | 10/23/2026 | 10/30/2026 4:00:02 PM EST |
| 220.00 | 8.60 | 12.20 | 10.40 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.38 | 0.48 | 0.01 | -0.12 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 230.00 | 4.60 | 8.70 | 6.65 | 5.00 | +1.10 | +28.21% | 0.03 | 1 | 222 | 0.37 | 0.35 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 240.00 | 3.20 | 4.80 | 4.00 | 3.50 | +1.75 | +100.00% | 0.02 | 2 | 2,729 | 0.37 | 0.24 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 250.00 | 1.35 | 4.00 | 2.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.38 | 0.17 | 0.01 | -0.08 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 260.00 | 0.20 | 4.10 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | 0.12 | 0.01 | -0.07 | 10/8/2026 | 10/30/2026 4:00:02 PM EST |
| 270.00 | 0.10 | 3.80 | 1.95 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.42 | 0.09 | 0.00 | -0.06 | 10/21/2026 | 10/30/2026 4:00:02 PM EST |
| 280.00 | 0.20 | 1.60 | 0.90 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.42 | 0.07 | 0.00 | -0.05 | 9/23/2026 | 10/30/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 3.60 | 1.80 | 9.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.03 | 0.00 | -0.02 | 8/25/2026 | 10/30/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.72 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/30/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 3.50 | 1.75 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 3.50 | 1.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 3.50 | 1.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/30/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.50 | 1.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/30/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 3.50 | 1.75 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 10/30/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 3.60 | 1.80 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 10/30/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 3.60 | 1.80 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 10/30/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 3.70 | 1.85 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.89 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 10/30/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 3.80 | 1.90 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.03 | 0.00 | -0.04 | 10/21/2026 | 10/30/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 3.90 | 1.95 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.04 | 0.00 | -0.05 | 10/21/2026 | 10/30/2026 4:00:02 PM EST |
| 170.00 | 0.15 | 4.00 | 2.08 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 557 | 0.50 | -0.07 | 0.00 | -0.06 | 8/17/2026 | 10/30/2026 4:00:02 PM EST |
| 175.00 | 0.50 | 4.10 | 2.30 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.09 | 0.00 | -0.07 | 8/17/2026 | 10/30/2026 4:00:02 PM EST |
| 180.00 | 0.80 | 2.95 | 1.88 | 1.70 | -2.90 | -63.05% | 0.01 | 1 | 2 | 0.42 | -0.12 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 185.00 | 0.90 | 4.70 | 2.80 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.15 | 0.01 | -0.10 | 10/23/2026 | 10/30/2026 4:00:02 PM EST |
| 190.00 | 1.50 | 5.50 | 3.50 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.18 | 0.01 | -0.10 | 8/19/2026 | 10/30/2026 4:00:02 PM EST |
| 195.00 | 2.35 | 6.50 | 4.43 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | -0.22 | 0.01 | -0.11 | 10/13/2026 | 10/30/2026 4:00:02 PM EST |
| 200.00 | 3.70 | 7.30 | 5.50 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.39 | -0.27 | 0.01 | -0.12 | 10/13/2026 | 10/30/2026 4:00:02 PM EST |
| 210.00 | 6.90 | 10.60 | 8.75 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | -0.38 | 0.01 | -0.13 | 9/24/2026 | 10/30/2026 4:00:02 PM EST |
| 220.00 | 11.50 | 15.10 | 13.30 | 13.30 | +0.77 | +6.15% | 0.06 | 1 | 8 | 0.36 | -0.52 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 230.00 | 17.40 | 20.90 | 19.15 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.34 | -0.65 | 0.01 | -0.11 | 10/6/2026 | 10/30/2026 4:00:02 PM EST |
| 240.00 | 25.10 | 29.10 | 27.10 | 13.60 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.35 | -0.76 | 0.01 | -0.10 | 9/23/2026 | 10/30/2026 4:00:02 PM EST |
| 250.00 | 34.00 | 37.50 | 35.75 | 17.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.35 | -0.83 | 0.01 | -0.08 | 9/10/2026 | 10/30/2026 4:00:02 PM EST |
| 260.00 | 43.10 | 46.80 | 44.95 | 40.44 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.07 | 10/8/2026 | 10/30/2026 4:00:02 PM EST |
| 270.00 | 52.70 | 56.40 | 54.55 | 19.29 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.06 | 8/25/2026 | 10/30/2026 4:00:02 PM EST |
| 280.00 | 62.40 | 66.00 | 64.20 | % | 0.23 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 290.00 | 71.90 | 76.00 | 73.95 | % | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 300.00 | 82.00 | 86.10 | 84.05 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 310.00 | 91.80 | 95.90 | 93.85 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 320.00 | 102.00 | 105.90 | 103.95 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 330.00 | 111.80 | 116.00 | 113.90 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 340.00 | 121.90 | 126.00 | 123.95 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 350.00 | 131.90 | 136.00 | 133.95 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 360.00 | 141.90 | 146.00 | 143.95 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 370.00 | 151.90 | 155.80 | 153.85 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST |