Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $122.92 as of 3/28/2025 8:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 37.40 | 40.80 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 90.00 | 32.30 | 35.80 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 95.00 | 27.70 | 31.20 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:46 PM EST | |||
| 100.00 | 23.80 | 26.40 | 27.00 | % | 4 | 0 | 0.60 | 0.93 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST | |
| 105.00 | 18.60 | 22.00 | % | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.05 | 3/28/2025 3:59:46 PM EST | |||
| 110.00 | 15.00 | 18.00 | % | 0 | 0 | 0.46 | 0.81 | 0.01 | -0.06 | 3/28/2025 3:59:46 PM EST | |||
| 115.00 | 11.10 | 14.10 | % | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.07 | 3/28/2025 3:59:46 PM EST | |||
| 120.00 | 8.10 | 10.80 | 11.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.61 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 125.00 | 5.40 | 8.00 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.50 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 130.00 | 2.60 | 4.80 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.38 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 135.00 | 1.40 | 3.20 | % | 0 | 0 | 0.34 | 0.27 | 0.02 | -0.06 | 3/28/2025 3:59:46 PM EST | |||
| 140.00 | 0.00 | 2.05 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.18 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 145.00 | 0.60 | 1.30 | % | 0 | 0 | 0.35 | 0.11 | 0.01 | -0.03 | 3/28/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.85 | 3.01 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 0.85 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 2.40 | 0.90 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 2.30 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.04 | 3/28/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 0.46 | -0.12 | 0.01 | -0.05 | 3/28/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 4.00 | % | 0 | 0 | 0.44 | -0.19 | 0.01 | -0.06 | 3/28/2025 3:59:46 PM EST | |||
| 115.00 | 1.30 | 3.70 | % | 0 | 0 | 0.33 | -0.28 | 0.02 | -0.07 | 3/28/2025 3:59:46 PM EST | |||
| 120.00 | 4.30 | 5.40 | % | 0 | 0 | 0.37 | -0.39 | 0.02 | -0.08 | 3/28/2025 3:59:46 PM EST | |||
| 125.00 | 6.40 | 8.60 | 7.17 | +3.33 | +86.72% | 2 | 62 | 0.38 | -0.50 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 130.00 | 8.90 | 11.70 | 4.49 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.62 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 135.00 | 12.40 | 15.10 | % | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.06 | 3/28/2025 3:59:46 PM EST | |||
| 140.00 | 15.50 | 19.00 | % | 0 | 0 | 0.43 | -0.82 | 0.02 | -0.05 | 3/28/2025 3:59:46 PM EST | |||
| 145.00 | 20.20 | 23.60 | % | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:46 PM EST | |||
| 150.00 | 25.10 | 28.90 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 155.00 | 29.90 | 33.60 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 160.00 | 34.90 | 38.70 | 20.81 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:46 PM EST |
| 165.00 | 39.90 | 43.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 170.00 | 44.90 | 48.60 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 175.00 | 49.90 | 53.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 180.00 | 54.90 | 58.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 185.00 | 59.90 | 63.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 190.00 | 64.90 | 68.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 195.00 | 69.90 | 73.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |