Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $178.55 as of 3/16/2026 11:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 125.00 | 129.00 | 127.00 | % | 2.31 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 60.00 | 120.20 | 124.00 | 122.10 | 60.80 | 0.00 | 0.00% | 2.03 | 0 | 1 | 7.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 3/16/2026 4:00:10 PM EST |
| 65.00 | 115.20 | 119.00 | 117.10 | % | 1.80 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 70.00 | 110.20 | 114.00 | 112.10 | 51.80 | 0.00 | 0.00% | 1.60 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 105.20 | 108.30 | 106.75 | 47.50 | 0.00 | 0.00% | 1.42 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 100.20 | 104.00 | 102.10 | % | 1.28 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 85.00 | 95.20 | 99.00 | 97.10 | % | 1.14 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 90.00 | 90.20 | 94.00 | 92.10 | % | 1.02 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 95.00 | 85.20 | 89.00 | 87.10 | % | 0.92 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 80.20 | 84.00 | 82.10 | % | 0.82 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 105.00 | 75.20 | 79.00 | 77.10 | % | 0.73 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 110.00 | 70.20 | 74.00 | 72.10 | 18.40 | 0.00 | 0.00% | 0.66 | 0 | 6 | 3.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 3/16/2026 4:00:10 PM EST |
| 115.00 | 65.30 | 68.90 | 67.10 | 15.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 3/16/2026 4:00:10 PM EST |
| 120.00 | 60.30 | 63.60 | 61.95 | 51.41 | 0.00 | 0.00% | 0.52 | 0 | 18 | 2.85 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:10 PM EST |
| 125.00 | 55.30 | 59.10 | 57.20 | 44.85 | 0.00 | 0.00% | 0.46 | 0 | 65 | 2.81 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:10 PM EST |
| 130.00 | 50.30 | 54.00 | 52.15 | 59.01 | 0.00 | 0.00% | 0.40 | 0 | 75 | 2.54 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:10 PM EST |
| 135.00 | 45.40 | 49.10 | 47.25 | 36.78 | 0.00 | 0.00% | 0.35 | 0 | 24 | 2.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:10 PM EST |
| 140.00 | 40.40 | 44.00 | 42.20 | 47.15 | 0.00 | 0.00% | 0.30 | 0 | 87 | 2.10 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:10 PM EST |
| 145.00 | 35.30 | 39.30 | 37.30 | 22.74 | 0.00 | 0.00% | 0.26 | 0 | 237 | 1.97 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:10 PM EST |
| 150.00 | 30.60 | 33.80 | 32.20 | 29.77 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 155.00 | 25.70 | 28.90 | 27.30 | 37.70 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.44 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:10 PM EST |
| 160.00 | 20.80 | 24.10 | 22.45 | 29.00 | 0.00 | 0.00% | 0.14 | 0 | 314 | 1.28 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:10 PM EST |
| 165.00 | 16.00 | 18.90 | 17.45 | 23.32 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.04 | 0.99 | 0.00 | -0.04 | 3/10/2026 | 3/16/2026 4:00:10 PM EST |
| 170.00 | 11.20 | 14.20 | 12.70 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 175 | 0.88 | 0.94 | 0.01 | -0.16 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 175.00 | 6.40 | 9.80 | 8.10 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.75 | 0.82 | 0.03 | -0.30 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 180.00 | 2.50 | 6.30 | 4.40 | 4.40 | +1.00 | +29.42% | 0.02 | 6 | 209 | 0.42 | 0.61 | 0.05 | -0.41 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 185.00 | 0.05 | 3.50 | 1.78 | 4.36 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.36 | 0.36 | 0.05 | -0.38 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 190.00 | 0.50 | 2.15 | 1.33 | 1.86 | -1.15 | -38.21% | 0.01 | 2 | 31 | 0.52 | 0.16 | 0.03 | -0.24 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.05 | 0.01 | -0.11 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 200.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.54 | 0.01 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 3/16/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 3/16/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 3/16/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/16/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/16/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/16/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/16/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 3.40 | 1.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 3.50 | 1.75 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 144 | 3.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/16/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 3.50 | 1.75 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/16/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 3.50 | 1.75 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:10 PM EST |
| 145.00 | 0.05 | 2.00 | 1.03 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:10 PM EST |
| 150.00 | 0.10 | 2.35 | 1.23 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2,596 | 1.33 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.54 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.29 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 3/16/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 3.80 | 1.90 | 0.10 | -1.52 | -93.83% | 0.01 | 6 | 883 | 1.40 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 3.90 | 1.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.17 | -0.06 | 0.01 | -0.16 | 2/26/2026 | 3/16/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 4.00 | 2.00 | 1.42 | -1.47 | -50.87% | 0.01 | 2 | 22 | 0.93 | -0.18 | 0.03 | -0.30 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 180.00 | 0.15 | 4.60 | 2.38 | 2.82 | -0.68 | -19.43% | 0.01 | 4 | 68 | 0.42 | -0.39 | 0.05 | -0.41 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 185.00 | 2.75 | 6.90 | 4.83 | 6.48 | +3.98 | +159.20% | 0.03 | 1 | 12 | 0.69 | -0.64 | 0.05 | -0.38 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 190.00 | 7.20 | 10.70 | 8.95 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.76 | -0.84 | 0.03 | -0.24 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 195.00 | 11.40 | 15.10 | 13.25 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.85 | -0.95 | 0.01 | -0.11 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 200.00 | 16.30 | 19.90 | 18.10 | 11.99 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.99 | -0.99 | 0.00 | -0.03 | 2/26/2026 | 3/16/2026 4:00:10 PM EST |
| 210.00 | 26.00 | 29.80 | 27.90 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 220.00 | 36.00 | 39.80 | 37.90 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 230.00 | 46.00 | 50.00 | 48.00 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 240.00 | 56.00 | 60.00 | 58.00 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 250.00 | 66.00 | 70.00 | 68.00 | % | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 260.00 | 76.00 | 80.00 | 78.00 | % | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 270.00 | 86.00 | 90.00 | 88.00 | % | 0.33 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 280.00 | 96.00 | 100.00 | 98.00 | % | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 290.00 | 106.00 | 110.00 | 108.00 | % | 0.37 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST |