Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $166.31 as of 2/13/2026 8:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 49.20 | 53.50 | 51.35 | % | 0.45 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 120.00 | 44.20 | 48.50 | 46.35 | % | 0.39 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 125.00 | 39.30 | 43.50 | 41.40 | % | 0.33 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 130.00 | 34.60 | 38.50 | 36.55 | 36.43 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:46 PM EST |
| 135.00 | 29.70 | 33.50 | 31.60 | 35.87 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:46 PM EST |
| 140.00 | 24.80 | 29.00 | 26.90 | 28.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:46 PM EST |
| 145.00 | 19.70 | 23.90 | 21.80 | % | 0.15 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 150.00 | 15.00 | 18.90 | 16.95 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:46 PM EST |
| 155.00 | 10.20 | 14.00 | 12.10 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | 0.97 | 0.02 | -0.02 | 2/9/2026 | 2/13/2026 3:59:46 PM EST |
| 160.00 | 5.50 | 8.70 | 7.10 | 15.14 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.59 | 0.80 | 0.04 | -0.12 | 1/15/2026 | 2/13/2026 3:59:46 PM EST |
| 165.00 | 2.15 | 4.30 | 3.23 | 2.97 | 0.00 | 0.00% | 0.02 | 0 | 915 | 0.31 | 0.56 | 0.06 | -0.17 | 2/11/2026 | 2/13/2026 3:59:46 PM EST |
| 170.00 | 0.35 | 1.35 | 0.85 | 1.70 | +1.20 | +240.00% | 0.01 | 100 | 397 | 0.25 | 0.29 | 0.05 | -0.16 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 2.90 | 1.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 814 | 0.69 | 0.11 | 0.03 | -0.09 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.75 | 0.03 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 3.40 | 1.70 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,522 | 0.97 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 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 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 3.50 | 1.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 3.60 | 1.80 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 3.70 | 1.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 150.00 | 0.05 | 2.00 | 1.03 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.03 | 0.02 | -0.02 | 1/27/2026 | 2/13/2026 3:59:46 PM EST |
| 160.00 | 0.05 | 3.90 | 1.98 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.43 | -0.20 | 0.04 | -0.12 | 2/4/2026 | 2/13/2026 3:59:46 PM EST |
| 165.00 | 0.90 | 4.60 | 2.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 523 | 0.34 | -0.44 | 0.06 | -0.17 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 170.00 | 2.80 | 7.00 | 4.90 | 5.05 | +0.55 | +12.23% | 0.03 | 1 | 47 | 0.49 | -0.71 | 0.05 | -0.16 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 175.00 | 7.00 | 11.00 | 9.00 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.54 | -0.89 | 0.03 | -0.09 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 180.00 | 11.60 | 16.00 | 13.80 | 17.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.68 | -0.97 | 0.01 | -0.04 | 1/6/2026 | 2/13/2026 3:59:46 PM EST |
| 185.00 | 16.60 | 20.80 | 18.70 | % | 0.10 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:46 PM EST | |||
| 190.00 | 21.60 | 25.80 | 23.70 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 195.00 | 26.70 | 30.80 | 28.75 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 200.00 | 31.60 | 35.80 | 33.70 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 210.00 | 41.80 | 45.80 | 43.80 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 220.00 | 51.80 | 55.80 | 53.80 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 230.00 | 61.60 | 65.80 | 63.70 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 240.00 | 71.60 | 75.80 | 73.70 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 250.00 | 81.50 | 85.80 | 83.65 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST |