Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $199.01 as of 4/10/2026 6:20:57 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 | 88.00 | 91.40 | 89.70 | % | 0.82 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 115.00 | 83.00 | 86.40 | 84.70 | % | 0.74 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 120.00 | 78.00 | 81.40 | 79.70 | % | 0.66 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 125.00 | 73.00 | 76.40 | 74.70 | % | 0.60 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 130.00 | 68.00 | 71.50 | 69.75 | % | 0.54 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 135.00 | 63.00 | 66.50 | 64.75 | % | 0.48 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 140.00 | 57.70 | 61.50 | 59.60 | % | 0.43 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 145.00 | 52.80 | 56.50 | 54.65 | % | 0.38 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 150.00 | 48.50 | 51.50 | 50.00 | % | 0.33 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 155.00 | 42.80 | 46.50 | 44.65 | % | 0.29 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 160.00 | 37.80 | 41.50 | 39.65 | % | 0.25 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 165.00 | 33.50 | 36.50 | 35.00 | 34.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 170.00 | 28.20 | 31.50 | 29.85 | 29.60 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 175.00 | 23.10 | 26.50 | 24.80 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 23 | 2.01 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 180.00 | 18.10 | 21.60 | 19.85 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 58 | 1.58 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 185.00 | 13.20 | 16.70 | 14.95 | 15.90 | +4.90 | +44.55% | 0.08 | 6 | 210 | 1.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 190.00 | 8.40 | 12.00 | 10.20 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 195.00 | 4.20 | 7.90 | 6.05 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 155 | 1.03 | 0.79 | 0.06 | -0.26 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 200.00 | 0.50 | 3.00 | 1.75 | 1.00 | -1.05 | -51.22% | 0.01 | 1 | 454 | 0.38 | 0.43 | 0.08 | -0.45 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.02 | 0.01 | -0.05 | 3/26/2026 | 4/15/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 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 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.17 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.85 | 1.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 4.00 | 2.00 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.02 | -0.21 | 0.06 | -0.26 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 200.00 | 0.60 | 4.60 | 2.60 | 2.90 | % | 0.01 | 1 | 0 | 0.73 | -0.57 | 0.08 | -0.45 | 4/15/2026 | 4/15/2026 4:00:08 PM EST | |
| 210.00 | 8.60 | 12.10 | 10.35 | % | 0.05 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.05 | 4/15/2026 4:00:08 PM EST | |||
| 220.00 | 18.60 | 22.30 | 20.45 | % | 0.09 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 230.00 | 28.60 | 32.30 | 30.45 | % | 0.13 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 240.00 | 38.60 | 42.30 | 40.45 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 250.00 | 48.60 | 53.00 | 50.80 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 260.00 | 58.60 | 62.30 | 60.45 | % | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 270.00 | 68.60 | 72.30 | 70.45 | % | 0.26 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 280.00 | 78.60 | 82.30 | 80.45 | % | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 290.00 | 88.60 | 92.30 | 90.45 | % | 0.31 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |