Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $164.49 as of 1/30/2026 8:07:48 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 | 107.60 | 112.00 | 109.80 | % | 2.00 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 102.60 | 107.00 | 104.80 | 60.80 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 97.60 | 102.10 | 99.85 | % | 1.54 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 92.60 | 97.10 | 94.85 | 51.80 | 0.00 | 0.00% | 1.35 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 87.70 | 92.10 | 89.90 | 47.50 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 82.70 | 87.10 | 84.90 | % | 1.06 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 77.70 | 82.20 | 79.95 | % | 0.94 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 72.80 | 77.20 | 75.00 | % | 0.83 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 67.80 | 72.20 | 70.00 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 62.80 | 67.30 | 65.05 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 105.00 | 58.00 | 62.30 | 60.15 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 53.00 | 57.40 | 55.20 | 18.40 | 0.00 | 0.00% | 0.50 | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 48.00 | 52.40 | 50.20 | 15.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 43.10 | 47.50 | 45.30 | 51.41 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.75 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 38.50 | 42.70 | 40.60 | 17.80 | 0.00 | 0.00% | 0.32 | 0 | 67 | 0.70 | 0.99 | 0.00 | -0.02 | 11/7/2025 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 33.50 | 37.60 | 35.55 | 45.20 | 0.00 | 0.00% | 0.27 | 0 | 79 | 0.63 | 0.98 | 0.00 | -0.02 | 12/2/2025 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 29.00 | 32.90 | 30.95 | 19.21 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.56 | 0.96 | 0.00 | -0.03 | 10/28/2025 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 24.50 | 28.30 | 26.40 | 33.13 | 0.00 | 0.00% | 0.19 | 0 | 87 | 0.52 | 0.92 | 0.01 | -0.04 | 1/2/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 20.00 | 23.70 | 21.85 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 240 | 0.48 | 0.87 | 0.01 | -0.06 | 12/18/2025 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 16.00 | 19.50 | 17.75 | 21.52 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.33 | 0.80 | 0.01 | -0.07 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 12.00 | 15.80 | 13.90 | 20.10 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.33 | 0.72 | 0.02 | -0.08 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 8.60 | 12.70 | 10.65 | 14.11 | 0.00 | 0.00% | 0.07 | 0 | 315 | 0.33 | 0.63 | 0.02 | -0.09 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 6.20 | 10.20 | 8.20 | 11.19 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.33 | 0.53 | 0.02 | -0.09 | 1/6/2026 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 4.10 | 8.20 | 6.15 | 5.79 | -1.91 | -24.81% | 0.04 | 1 | 77 | 0.34 | 0.43 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 2.35 | 5.50 | 3.93 | 4.30 | -0.70 | -14.00% | 0.02 | 1 | 23 | 0.31 | 0.34 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 1.75 | 3.60 | 2.68 | 2.84 | -1.36 | -32.39% | 0.01 | 11 | 84 | 0.31 | 0.25 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 0.60 | 3.30 | 1.95 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.32 | 0.18 | 0.01 | -0.05 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 1.00 | 2.60 | 1.80 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | 0.13 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 3.90 | 1.95 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.54 | 0.09 | 0.01 | -0.03 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.46 | 0.06 | 0.01 | -0.02 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 3.50 | 1.75 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.02 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.14 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 3.40 | 1.70 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 3.50 | 1.75 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.94 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 3.50 | 1.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 3.60 | 1.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.78 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.71 | -0.02 | 0.00 | -0.02 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 3.80 | 1.90 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.04 | 0.00 | -0.03 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 3.90 | 1.95 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | -0.08 | 0.01 | -0.04 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 4.20 | 2.10 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.13 | 0.01 | -0.06 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 0.50 | 4.60 | 2.55 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.33 | -0.20 | 0.01 | -0.07 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 2.00 | 5.80 | 3.90 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 540 | 0.34 | -0.28 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 3.60 | 7.70 | 5.65 | 4.51 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.34 | -0.37 | 0.02 | -0.09 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 5.80 | 10.10 | 7.95 | 8.14 | 0.00 | 0.00% | 0.05 | 0 | 513 | 0.34 | -0.47 | 0.02 | -0.09 | 12/30/2025 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 8.70 | 13.00 | 10.85 | 7.33 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.34 | -0.57 | 0.02 | -0.08 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 12.10 | 16.20 | 14.15 | 12.91 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.33 | -0.66 | 0.02 | -0.08 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 180.00 | 16.10 | 19.80 | 17.95 | 15.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.33 | -0.75 | 0.02 | -0.07 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 19.90 | 24.00 | 21.95 | 50.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.45 | -0.82 | 0.01 | -0.05 | 11/6/2025 | 1/30/2026 3:59:56 PM EST |
| 190.00 | 24.30 | 28.40 | 26.35 | 32.26 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.48 | -0.87 | 0.01 | -0.04 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 195.00 | 28.80 | 33.00 | 30.90 | 19.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.91 | 0.01 | -0.03 | 11/24/2025 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 33.60 | 37.80 | 35.70 | 23.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | -0.94 | 0.01 | -0.02 | 11/24/2025 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 43.30 | 47.80 | 45.55 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 220.00 | 53.30 | 57.80 | 55.55 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 230.00 | 63.30 | 67.80 | 65.55 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 240.00 | 73.30 | 77.80 | 75.55 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 250.00 | 83.30 | 87.80 | 85.55 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |