Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $137.82 as of 11/5/2025 12:36:19 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 | 82.20 | 86.20 | 84.20 | 55.00 | 0.00 | 0.00% | 1.53 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 11/5/2025 11:58:52 AM EST |
| 60.00 | 77.30 | 81.20 | 79.25 | 63.00 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/5/2025 11:58:52 AM EST |
| 65.00 | 72.50 | 75.60 | 74.05 | % | 1.14 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:52 AM EST | |||
| 70.00 | 67.50 | 70.20 | 68.85 | 40.85 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.41 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 11/5/2025 11:58:52 AM EST |
| 75.00 | 62.70 | 65.40 | 64.05 | % | 0.85 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 11/5/2025 11:58:52 AM EST | |||
| 80.00 | 57.80 | 60.60 | 59.20 | % | 0.74 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 11/5/2025 11:58:52 AM EST | |||
| 85.00 | 53.00 | 55.70 | 54.35 | 21.70 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.20 | 0.99 | 0.00 | -0.01 | 5/8/2025 | 11/5/2025 11:58:52 AM EST |
| 90.00 | 48.20 | 51.30 | 49.75 | 28.55 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.12 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 11/5/2025 11:58:52 AM EST |
| 95.00 | 43.50 | 46.50 | 45.00 | 24.40 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.02 | 0.96 | 0.00 | -0.04 | 5/14/2025 | 11/5/2025 11:58:52 AM EST |
| 100.00 | 39.00 | 42.00 | 40.50 | 29.00 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.91 | 0.93 | 0.00 | -0.04 | 8/22/2025 | 11/5/2025 11:58:52 AM EST |
| 105.00 | 34.50 | 38.00 | 36.25 | 29.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.71 | 0.90 | 0.01 | -0.06 | 9/23/2025 | 11/5/2025 11:58:52 AM EST |
| 110.00 | 30.00 | 33.00 | 31.50 | 27.80 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.67 | 0.86 | 0.01 | -0.08 | 10/1/2025 | 11/5/2025 11:58:52 AM EST |
| 115.00 | 26.00 | 28.90 | 27.45 | 26.50 | 0.00 | 0.00% | 0.24 | 0 | 76 | 0.68 | 0.82 | 0.01 | -0.09 | 10/21/2025 | 11/5/2025 11:58:52 AM EST |
| 120.00 | 22.00 | 25.00 | 23.50 | 18.40 | 0.00 | 0.00% | 0.20 | 0 | 122 | 0.69 | 0.77 | 0.01 | -0.10 | 9/11/2025 | 11/5/2025 11:58:52 AM EST |
| 125.00 | 18.50 | 21.40 | 19.95 | 21.70 | 0.00 | 0.00% | 0.16 | 0 | 204 | 0.67 | 0.71 | 0.01 | -0.11 | 10/9/2025 | 11/5/2025 11:58:52 AM EST |
| 130.00 | 15.50 | 18.10 | 16.80 | 16.90 | 0.00 | 0.00% | 0.13 | 0 | 774 | 0.65 | 0.64 | 0.01 | -0.12 | 11/4/2025 | 11/5/2025 11:58:52 AM EST |
| 135.00 | 12.50 | 15.20 | 13.85 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 351 | 0.65 | 0.58 | 0.01 | -0.13 | 10/15/2025 | 11/5/2025 11:58:52 AM EST |
| 140.00 | 11.00 | 12.90 | 11.95 | 12.30 | 0.00 | 0.00% | 0.09 | 6 | 1,012 | 0.64 | 0.51 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 145.00 | 7.60 | 10.60 | 9.10 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 442 | 0.62 | 0.44 | 0.01 | -0.12 | 10/24/2025 | 11/5/2025 11:58:52 AM EST |
| 150.00 | 7.00 | 8.60 | 7.80 | 7.17 | 0.00 | 0.00% | 0.05 | 0 | 1,454 | 0.59 | 0.37 | 0.01 | -0.11 | 10/24/2025 | 11/5/2025 11:58:52 AM EST |
| 155.00 | 4.10 | 6.50 | 5.30 | 4.37 | -0.74 | -14.49% | 0.03 | 25 | 88 | 0.58 | 0.30 | 0.01 | -0.10 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 160.00 | 2.60 | 5.20 | 3.90 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 580 | 0.55 | 0.25 | 0.01 | -0.09 | 11/3/2025 | 11/5/2025 11:58:52 AM EST |
| 165.00 | 1.30 | 4.60 | 2.95 | 3.13 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.55 | 0.19 | 0.01 | -0.08 | 10/24/2025 | 11/5/2025 11:58:52 AM EST |
| 170.00 | 0.05 | 4.00 | 2.03 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.48 | 0.15 | 0.01 | -0.07 | 10/23/2025 | 11/5/2025 11:58:52 AM EST |
| 175.00 | 0.00 | 3.20 | 1.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.14 | 0.01 | -0.07 | 10/23/2025 | 11/5/2025 11:58:52 AM EST |
| 180.00 | 0.00 | 2.95 | 1.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | 0.11 | 0.01 | -0.06 | 10/27/2025 | 11/5/2025 11:58:52 AM EST |
| 185.00 | 0.10 | 2.65 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | 0.07 | 0.01 | -0.04 | 10/27/2025 | 11/5/2025 11:58:52 AM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.04 | 11/5/2025 11:58:52 AM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.05 | 0.00 | -0.03 | 9/4/2025 | 11/5/2025 11:58:52 AM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.03 | 0.00 | -0.02 | 2/28/2025 | 11/5/2025 11:58:52 AM 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 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/5/2025 11:58:52 AM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/5/2025 11:58:52 AM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/5/2025 11:58:52 AM EST |
| 70.00 | 0.00 | 2.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.56 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 11/5/2025 11:58:52 AM EST |
| 75.00 | 0.00 | 2.65 | 1.33 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.44 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 11/5/2025 11:58:52 AM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.34 | -0.01 | 0.00 | -0.02 | 9/26/2025 | 11/5/2025 11:58:52 AM EST |
| 85.00 | 0.30 | 2.95 | 1.63 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.99 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 11/5/2025 11:58:52 AM EST |
| 90.00 | 0.00 | 3.20 | 1.60 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 167 | 1.16 | -0.02 | 0.00 | -0.03 | 10/3/2025 | 11/5/2025 11:58:52 AM EST |
| 95.00 | 0.00 | 3.50 | 1.75 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.08 | -0.04 | 0.00 | -0.04 | 10/3/2025 | 11/5/2025 11:58:52 AM EST |
| 100.00 | 0.50 | 3.80 | 2.15 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.78 | -0.07 | 0.00 | -0.04 | 10/14/2025 | 11/5/2025 11:58:52 AM EST |
| 105.00 | 0.15 | 4.20 | 2.18 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.66 | -0.10 | 0.01 | -0.06 | 10/27/2025 | 11/5/2025 11:58:52 AM EST |
| 110.00 | 1.15 | 3.80 | 2.48 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.65 | -0.14 | 0.01 | -0.08 | 10/27/2025 | 11/5/2025 11:58:52 AM EST |
| 115.00 | 2.10 | 4.60 | 3.35 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.64 | -0.18 | 0.01 | -0.09 | 11/4/2025 | 11/5/2025 11:58:52 AM EST |
| 120.00 | 3.30 | 6.20 | 4.75 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.65 | -0.23 | 0.01 | -0.10 | 10/21/2025 | 11/5/2025 11:58:52 AM EST |
| 125.00 | 5.00 | 7.60 | 6.30 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.64 | -0.29 | 0.01 | -0.11 | 11/4/2025 | 11/5/2025 11:58:52 AM EST |
| 130.00 | 7.00 | 9.90 | 8.45 | 8.13 | +0.23 | +2.92% | 0.06 | 25 | 24 | 0.64 | -0.36 | 0.01 | -0.12 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 135.00 | 9.40 | 10.60 | 10.00 | 10.30 | -0.80 | -7.21% | 0.07 | 12 | 32 | 0.64 | -0.42 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 11:58:52 AM EST |
| 140.00 | 11.90 | 14.20 | 13.05 | 11.72 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.64 | -0.49 | 0.01 | -0.13 | 10/22/2025 | 11/5/2025 11:58:52 AM EST |
| 145.00 | 14.50 | 16.20 | 15.35 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.61 | -0.56 | 0.01 | -0.12 | 10/7/2025 | 11/5/2025 11:58:52 AM EST |
| 150.00 | 17.40 | 20.40 | 18.90 | 18.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -0.63 | 0.01 | -0.11 | 10/22/2025 | 11/5/2025 11:58:52 AM EST |
| 155.00 | 20.90 | 23.70 | 22.30 | 21.42 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.10 | 10/22/2025 | 11/5/2025 11:58:52 AM EST |
| 160.00 | 24.60 | 27.10 | 25.85 | 59.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.54 | -0.75 | 0.01 | -0.09 | 5/7/2025 | 11/5/2025 11:58:52 AM EST |
| 165.00 | 27.10 | 30.90 | 29.00 | 30.49 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.08 | 10/8/2025 | 11/5/2025 11:58:52 AM EST |
| 170.00 | 30.80 | 35.10 | 32.95 | % | 0.19 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.07 | 11/5/2025 11:58:52 AM EST | |||
| 175.00 | 35.90 | 39.20 | 37.55 | 49.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -0.86 | 0.01 | -0.07 | 4/2/2025 | 11/5/2025 11:58:52 AM EST |
| 180.00 | 40.50 | 43.70 | 42.10 | % | 0.23 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.06 | 11/5/2025 11:58:52 AM EST | |||
| 185.00 | 45.30 | 48.40 | 46.85 | % | 0.25 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.04 | 11/5/2025 11:58:52 AM EST | |||
| 190.00 | 49.10 | 53.20 | 51.15 | % | 0.27 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.04 | 11/5/2025 11:58:52 AM EST | |||
| 195.00 | 54.20 | 58.20 | 56.20 | % | 0.29 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.03 | 11/5/2025 11:58:52 AM EST | |||
| 200.00 | 59.10 | 63.10 | 61.10 | % | 0.31 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 11/5/2025 11:58:52 AM EST |