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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 62.00 | 66.90 | 64.45 | % | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 115.00 | 57.30 | 61.90 | 59.60 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 120.00 | 52.20 | 56.90 | 54.55 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 125.00 | 47.50 | 52.30 | 49.90 | % | 0.40 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 130.00 | 43.00 | 46.90 | 44.95 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 135.00 | 38.00 | 42.10 | 40.05 | % | 0.30 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 2/24/2026 4:00:24 PM EST | |||
| 140.00 | 33.50 | 37.30 | 35.40 | % | 0.25 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.03 | 2/24/2026 4:00:24 PM EST | |||
| 145.00 | 29.00 | 32.60 | 30.80 | % | 0.21 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.04 | 2/24/2026 4:00:24 PM EST | |||
| 150.00 | 24.50 | 27.60 | 26.05 | % | 0.17 | 0 | 0 | 0.45 | 0.88 | 0.01 | -0.06 | 2/24/2026 4:00:24 PM EST | |||
| 155.00 | 20.00 | 23.90 | 21.95 | % | 0.14 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.07 | 2/24/2026 4:00:24 PM EST | |||
| 160.00 | 16.00 | 20.90 | 18.45 | % | 0.12 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.08 | 2/24/2026 4:00:24 PM EST | |||
| 165.00 | 12.70 | 15.70 | 14.20 | 11.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.68 | 0.02 | -0.08 | 2/20/2026 | 2/24/2026 4:00:24 PM EST |
| 170.00 | 9.70 | 13.20 | 11.45 | 10.46 | -0.83 | -7.36% | 0.07 | 5 | 2 | 0.37 | 0.59 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 175.00 | 8.60 | 9.60 | 9.10 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | 0.50 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 180.00 | 4.50 | 7.70 | 6.10 | 5.80 | +0.30 | +5.46% | 0.03 | 2 | 24 | 0.34 | 0.40 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 185.00 | 2.60 | 6.00 | 4.30 | 4.30 | +0.87 | +25.37% | 0.02 | 6 | 3 | 0.33 | 0.31 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:24 PM EST |
| 190.00 | 1.05 | 4.70 | 2.88 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.23 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 195.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.01 | -0.06 | 2/24/2026 4:00:24 PM EST | |||
| 200.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.05 | 2/24/2026 4:00:24 PM EST | |||
| 210.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.03 | 2/24/2026 4:00:24 PM EST | |||
| 220.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 240.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.73 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST | |||
| 115.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 125.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 130.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:24 PM EST | |||
| 135.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 2/24/2026 4:00:24 PM EST | |||
| 140.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.03 | 2/24/2026 4:00:24 PM EST | |||
| 145.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.04 | 2/24/2026 4:00:24 PM EST | |||
| 150.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.54 | -0.12 | 0.01 | -0.06 | 2/24/2026 4:00:24 PM EST | |||
| 155.00 | 0.50 | 4.60 | 2.55 | % | 0.02 | 0 | 0 | 0.35 | -0.18 | 0.01 | -0.07 | 2/24/2026 4:00:24 PM EST | |||
| 160.00 | 1.60 | 5.60 | 3.60 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.24 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 4:00:24 PM EST |
| 165.00 | 3.10 | 7.20 | 5.15 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.02 | -0.08 | 2/24/2026 4:00:24 PM EST | |||
| 170.00 | 5.20 | 9.20 | 7.20 | % | 0.04 | 0 | 0 | 0.35 | -0.41 | 0.02 | -0.09 | 2/24/2026 4:00:24 PM EST | |||
| 175.00 | 7.60 | 11.50 | 9.55 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.02 | -0.09 | 2/24/2026 4:00:24 PM EST | |||
| 180.00 | 10.70 | 14.10 | 12.40 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.02 | -0.08 | 2/24/2026 4:00:24 PM EST | |||
| 185.00 | 13.70 | 17.20 | 15.45 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.02 | -0.07 | 2/24/2026 4:00:24 PM EST | |||
| 190.00 | 17.40 | 20.80 | 19.10 | % | 0.10 | 0 | 0 | 0.29 | -0.77 | 0.02 | -0.06 | 2/24/2026 4:00:24 PM EST | |||
| 195.00 | 20.70 | 24.80 | 22.75 | % | 0.12 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.06 | 2/24/2026 4:00:24 PM EST | |||
| 200.00 | 25.40 | 29.10 | 27.25 | % | 0.14 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.05 | 2/24/2026 4:00:24 PM EST | |||
| 210.00 | 35.00 | 38.60 | 36.80 | % | 0.18 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 2/24/2026 4:00:24 PM EST | |||
| 220.00 | 44.00 | 48.90 | 46.45 | % | 0.21 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 230.00 | 54.00 | 58.80 | 56.40 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:24 PM EST | |||
| 240.00 | 64.00 | 68.80 | 66.40 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:24 PM EST |