Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $173.35 as of 2/24/2026 8:09:30 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 | 116.70 | 120.80 | 118.75 | % | 2.16 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 60.00 | 111.80 | 115.80 | 113.80 | 60.80 | 0.00 | 0.00% | 1.90 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 2/24/2026 4:00:24 PM EST |
| 65.00 | 106.80 | 110.80 | 108.80 | % | 1.67 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 70.00 | 101.80 | 105.70 | 103.75 | 51.80 | 0.00 | 0.00% | 1.48 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 2/24/2026 4:00:24 PM EST |
| 75.00 | 96.80 | 100.90 | 98.85 | 47.50 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 2/24/2026 4:00:24 PM EST |
| 80.00 | 91.80 | 95.90 | 93.85 | % | 1.17 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 85.00 | 86.90 | 90.70 | 88.80 | % | 1.04 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 90.00 | 81.90 | 85.90 | 83.90 | % | 0.93 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 95.00 | 76.90 | 80.30 | 78.60 | % | 0.83 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 100.00 | 71.90 | 76.00 | 73.95 | % | 0.74 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 105.00 | 66.90 | 70.90 | 68.90 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 110.00 | 61.90 | 66.00 | 63.95 | 18.40 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 2/24/2026 4:00:24 PM EST |
| 115.00 | 57.00 | 61.00 | 59.00 | 15.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 2/24/2026 4:00:24 PM EST |
| 120.00 | 52.00 | 55.50 | 53.75 | 51.41 | 0.00 | 0.00% | 0.45 | 0 | 18 | 1.10 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:24 PM EST |
| 125.00 | 47.10 | 50.60 | 48.85 | 44.85 | 0.00 | 0.00% | 0.39 | 0 | 65 | 1.01 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:24 PM EST |
| 130.00 | 42.10 | 45.60 | 43.85 | 39.75 | 0.00 | 0.00% | 0.34 | 0 | 79 | 0.92 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:24 PM EST |
| 135.00 | 37.20 | 40.50 | 38.85 | 36.78 | 0.00 | 0.00% | 0.29 | 0 | 24 | 0.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:24 PM EST |
| 140.00 | 32.50 | 35.70 | 34.10 | 33.13 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.75 | 0.98 | 0.00 | -0.01 | 1/2/2026 | 2/24/2026 4:00:24 PM EST |
| 145.00 | 27.60 | 31.00 | 29.30 | 22.74 | 0.00 | 0.00% | 0.20 | 0 | 237 | 0.69 | 0.95 | 0.01 | -0.03 | 2/17/2026 | 2/24/2026 4:00:24 PM EST |
| 150.00 | 23.00 | 26.40 | 24.70 | 23.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.64 | 0.90 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 155.00 | 18.50 | 21.90 | 20.20 | 18.47 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.58 | 0.84 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 4:00:24 PM EST |
| 160.00 | 14.40 | 18.00 | 16.20 | 16.00 | +0.92 | +6.11% | 0.10 | 1 | 315 | 0.45 | 0.77 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 165.00 | 10.90 | 14.30 | 12.60 | 11.90 | +1.13 | +10.50% | 0.08 | 2 | 15 | 0.45 | 0.68 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 170.00 | 8.50 | 10.70 | 9.60 | 10.20 | +2.52 | +32.82% | 0.06 | 738 | 110 | 0.47 | 0.59 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 175.00 | 7.00 | 8.40 | 7.70 | 5.20 | +0.20 | +4.00% | 0.04 | 6 | 84 | 0.48 | 0.48 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 180.00 | 3.20 | 6.40 | 4.80 | 4.50 | +0.50 | +12.50% | 0.03 | 8 | 281 | 0.43 | 0.38 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 185.00 | 2.00 | 5.20 | 3.60 | 3.20 | +0.65 | +25.49% | 0.02 | 150 | 317 | 0.44 | 0.27 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 190.00 | 1.30 | 3.90 | 2.60 | 2.10 | +0.84 | +66.67% | 0.01 | 11 | 22 | 0.45 | 0.18 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 195.00 | 0.10 | 1.40 | 0.75 | 1.13 | +0.23 | +25.56% | 0.00 | 3 | 23 | 0.33 | 0.11 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 200.00 | 0.70 | 0.80 | 0.75 | 0.74 | -0.46 | -38.34% | 0.00 | 7 | 39 | 0.41 | 0.07 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.02 | 0.00 | -0.02 | 1/5/2026 | 2/24/2026 4:00:24 PM EST |
| 220.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 230.00 | 0.00 | 2.95 | 1.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 4:00:24 PM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/24/2026 4:00:24 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 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 | 3.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/24/2026 4:00:24 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 2/24/2026 4:00:24 PM EST |
| 65.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/24/2026 4:00:24 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/24/2026 4:00:24 PM EST |
| 75.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/24/2026 4:00:24 PM EST |
| 80.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/24/2026 4:00:24 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/24/2026 4:00:24 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 95.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 100.00 | 0.00 | 2.70 | 1.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:24 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 4:00:24 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 4:00:24 PM EST |
| 120.00 | 0.00 | 3.50 | 1.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 4:00:24 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 1.99 | +0.84 | +73.05% | 0.00 | 1 | 144 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 130.00 | 0.00 | 3.50 | 1.75 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/24/2026 4:00:24 PM EST |
| 135.00 | 0.00 | 3.50 | 1.75 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/24/2026 4:00:24 PM EST |
| 140.00 | 0.05 | 0.95 | 0.50 | 0.62 | -0.13 | -17.34% | 0.00 | 4 | 19 | 0.48 | -0.02 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 145.00 | 0.05 | 0.90 | 0.48 | 0.66 | -0.90 | -57.70% | 0.00 | 3 | 7 | 0.41 | -0.05 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 150.00 | 0.55 | 1.45 | 1.00 | 1.20 | +0.05 | +4.35% | 0.01 | 8 | 2,516 | 0.45 | -0.10 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 155.00 | 0.40 | 1.80 | 1.10 | 1.60 | -0.05 | -3.03% | 0.01 | 28 | 540 | 0.45 | -0.16 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 160.00 | 1.00 | 4.50 | 2.75 | 2.64 | +0.28 | +11.87% | 0.02 | 8 | 18 | 0.43 | -0.23 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 165.00 | 3.10 | 5.70 | 4.40 | 3.80 | 0.00 | 0.00% | 0.03 | 7 | 2,271 | 0.45 | -0.32 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 170.00 | 5.00 | 6.70 | 5.85 | 5.77 | +0.27 | +4.91% | 0.03 | 26 | 14 | 0.42 | -0.41 | 0.02 | -0.15 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 175.00 | 6.80 | 9.90 | 8.35 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.42 | -0.52 | 0.02 | -0.15 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 180.00 | 9.60 | 13.00 | 11.30 | 10.67 | -2.13 | -16.65% | 0.06 | 1 | 14 | 0.41 | -0.62 | 0.02 | -0.14 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 185.00 | 12.50 | 16.50 | 14.50 | 14.17 | -36.03 | -71.78% | 0.08 | 1 | 4 | 0.38 | -0.73 | 0.02 | -0.12 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 190.00 | 16.80 | 20.00 | 18.40 | 32.26 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.36 | -0.82 | 0.02 | -0.10 | 1/8/2026 | 2/24/2026 4:00:24 PM EST |
| 195.00 | 21.00 | 24.30 | 22.65 | 19.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | -0.89 | 0.01 | -0.06 | 11/24/2025 | 2/24/2026 4:00:24 PM EST |
| 200.00 | 25.50 | 28.80 | 27.15 | 23.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | -0.93 | 0.01 | -0.05 | 11/24/2025 | 2/24/2026 4:00:24 PM EST |
| 210.00 | 35.00 | 38.40 | 36.70 | % | 0.17 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 220.00 | 44.00 | 48.80 | 46.40 | % | 0.21 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 230.00 | 54.00 | 58.70 | 56.35 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 240.00 | 64.00 | 68.70 | 66.35 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 250.00 | 74.00 | 78.70 | 76.35 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST |