Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $170.80 as of 12/26/2025 11:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 54.80 | 58.60 | 56.70 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 120.00 | 49.90 | 53.80 | 51.85 | % | 0.43 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 125.00 | 45.10 | 49.00 | 47.05 | % | 0.38 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 130.00 | 40.30 | 44.20 | 42.25 | % | 0.33 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 135.00 | 35.50 | 39.50 | 37.50 | % | 0.28 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 140.00 | 30.80 | 34.80 | 32.80 | % | 0.23 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.05 | 12/26/2025 3:59:50 PM EST | |||
| 145.00 | 26.10 | 30.30 | 28.20 | % | 0.19 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 150.00 | 21.90 | 25.90 | 23.90 | % | 0.16 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.07 | 12/26/2025 3:59:50 PM EST | |||
| 155.00 | 18.00 | 21.90 | 19.95 | % | 0.13 | 0 | 0 | 0.36 | 0.78 | 0.01 | -0.08 | 12/26/2025 3:59:50 PM EST | |||
| 160.00 | 14.20 | 18.20 | 16.20 | % | 0.10 | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.09 | 12/26/2025 3:59:50 PM EST | |||
| 165.00 | 11.10 | 15.00 | 13.05 | % | 0.08 | 0 | 0 | 0.36 | 0.64 | 0.02 | -0.09 | 12/26/2025 3:59:50 PM EST | |||
| 170.00 | 8.30 | 12.00 | 10.15 | 11.50 | +1.37 | +13.53% | 0.06 | 1 | 92 | 0.35 | 0.56 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 5.80 | 9.80 | 7.80 | 9.00 | % | 0.04 | 1 | 0 | 0.35 | 0.47 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 180.00 | 3.90 | 7.20 | 5.55 | 4.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | 0.38 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 2.20 | 4.50 | 3.35 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.29 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 0.95 | 4.50 | 2.73 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | 0.22 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 0.20 | 3.80 | 2.00 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.15 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.85 | 0.93 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.05 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 0.05 | 2.65 | 1.35 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.38 | -0.08 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 0.35 | 3.70 | 2.03 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.11 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 0.45 | 4.00 | 2.23 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.35 | -0.16 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 1.40 | 3.70 | 2.55 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.01 | -0.08 | 12/26/2025 3:59:50 PM EST | |||
| 160.00 | 2.80 | 6.70 | 4.75 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.29 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 4.50 | 8.50 | 6.50 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.36 | 0.02 | -0.09 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 6.70 | 10.70 | 8.70 | 8.57 | % | 0.05 | 1 | 0 | 0.35 | -0.44 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST | |
| 175.00 | 9.30 | 13.30 | 11.30 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.02 | -0.09 | 12/26/2025 3:59:50 PM EST | |||
| 180.00 | 12.00 | 16.30 | 14.15 | % | 0.08 | 0 | 0 | 0.33 | -0.62 | 0.02 | -0.08 | 12/26/2025 3:59:50 PM EST | |||
| 185.00 | 15.50 | 19.60 | 17.55 | % | 0.09 | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.07 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 19.30 | 23.50 | 21.40 | % | 0.11 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 195.00 | 23.50 | 27.50 | 25.50 | % | 0.13 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.05 | 12/26/2025 3:59:50 PM EST | |||
| 200.00 | 28.00 | 32.10 | 30.05 | % | 0.15 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 37.50 | 41.50 | 39.50 | % | 0.19 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 220.00 | 47.50 | 51.40 | 49.45 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 57.50 | 61.40 | 59.45 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 67.50 | 71.40 | 69.45 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 77.50 | 81.40 | 79.45 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |