Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $98.41 as of 5/9/2025 3:24:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.40 | 40.50 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:49 PM EST | |||
| 65.00 | 31.80 | 36.00 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 5/9/2025 3:59:49 PM EST | |||
| 70.00 | 27.00 | 31.00 | 50.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.97 | 0.00 | -0.02 | 5/2/2025 | 5/9/2025 3:59:49 PM EST |
| 75.00 | 22.20 | 26.00 | % | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.07 | 5/9/2025 3:59:49 PM EST | |||
| 80.00 | 17.50 | 21.50 | 23.80 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.89 | 0.01 | -0.08 | 4/14/2025 | 5/9/2025 3:59:49 PM EST |
| 85.00 | 12.70 | 16.80 | 38.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.82 | 0.02 | -0.06 | 2/10/2025 | 5/9/2025 3:59:49 PM EST |
| 90.00 | 10.50 | 12.50 | 28.05 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.75 | 0.02 | -0.10 | 4/29/2025 | 5/9/2025 3:59:49 PM EST |
| 95.00 | 6.10 | 9.50 | % | 0 | 0 | 0.40 | 0.65 | 0.02 | -0.10 | 5/9/2025 3:59:49 PM EST | |||
| 100.00 | 3.60 | 7.00 | 5.40 | +0.60 | +12.50% | 5 | 90 | 0.42 | 0.51 | 0.03 | -0.09 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 105.00 | 2.60 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.37 | 0.03 | -0.08 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 110.00 | 1.15 | 2.10 | 2.05 | -0.60 | -22.65% | 5 | 113 | 0.39 | 0.25 | 0.02 | -0.06 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 115.00 | 0.80 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.17 | 0.02 | -0.05 | 5/7/2025 | 5/9/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.85 | 5.40 | 0.00 | 0.00% | 0 | 71 | 0.66 | 0.11 | 0.01 | -0.03 | 5/6/2025 | 5/9/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.65 | 4.55 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.50 | 3.30 | 0.00 | 0.00% | 0 | 128 | 0.80 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 29 | 0.86 | 0.02 | 0.00 | -0.01 | 4/29/2025 | 5/9/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.01 | 0.00 | -0.01 | 5/6/2025 | 5/9/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 937 | 0.67 | 0.01 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 150.00 | 0.05 | 2.30 | 1.65 | 0.00 | 0.00% | 0 | 264 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:49 PM EST |
| 155.00 | 0.10 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.25 | 0.88 | 0.00 | 0.00% | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/9/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/9/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/9/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.65 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.01 | 0.00 | -0.01 | 10/28/2024 | 5/9/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.02 | 10/21/2024 | 5/9/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.85 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.03 | 0.00 | -0.02 | 10/21/2024 | 5/9/2025 3:59:49 PM EST |
| 75.00 | 0.35 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.07 | 0.01 | -0.07 | 12/23/2024 | 5/9/2025 3:59:49 PM EST |
| 80.00 | 0.55 | 1.65 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.57 | -0.11 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 3.50 | 2.04 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.18 | 0.02 | -0.06 | 4/21/2025 | 5/9/2025 3:59:49 PM EST |
| 90.00 | 0.20 | 2.70 | 1.62 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.25 | 0.02 | -0.10 | 5/7/2025 | 5/9/2025 3:59:49 PM EST |
| 95.00 | 4.00 | 4.20 | 3.00 | +0.75 | +33.34% | 25 | 6 | 0.46 | -0.35 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 100.00 | 4.70 | 7.00 | 6.50 | -0.08 | -1.22% | 6 | 53 | 0.40 | -0.49 | 0.03 | -0.09 | 5/9/2025 | 5/9/2025 3:59:49 PM EST |
| 105.00 | 7.70 | 11.80 | 9.45 | 0.00 | 0.00% | 0 | 81 | 0.44 | -0.63 | 0.03 | -0.08 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 110.00 | 11.50 | 15.50 | 13.60 | 0.00 | 0.00% | 0 | 21 | 0.55 | -0.75 | 0.02 | -0.06 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 115.00 | 15.70 | 20.00 | 5.28 | 0.00 | 0.00% | 0 | 79 | 0.60 | -0.83 | 0.02 | -0.05 | 5/2/2025 | 5/9/2025 3:59:49 PM EST |
| 120.00 | 20.30 | 24.50 | 6.40 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.89 | 0.01 | -0.03 | 5/5/2025 | 5/9/2025 3:59:49 PM EST |
| 125.00 | 25.20 | 29.40 | 25.10 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.94 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 130.00 | 30.00 | 34.50 | 30.61 | 0.00 | 0.00% | 0 | 13 | 0.75 | -0.96 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 3:59:49 PM EST |
| 135.00 | 34.80 | 39.30 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.01 | 3/21/2025 | 5/9/2025 3:59:49 PM EST |
| 140.00 | 39.90 | 44.50 | 20.42 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 5/9/2025 3:59:49 PM EST |
| 145.00 | 44.90 | 49.30 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 150.00 | 49.90 | 54.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 155.00 | 54.90 | 59.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 160.00 | 59.90 | 64.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 165.00 | 64.90 | 69.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 170.00 | 69.90 | 74.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 175.00 | 74.90 | 79.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 180.00 | 79.90 | 84.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 185.00 | 84.90 | 89.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST | |||
| 190.00 | 89.90 | 94.30 | 87.20 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:49 PM EST |
| 195.00 | 94.90 | 99.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:49 PM EST |