Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $112.00 as of 5/27/2025 4:25:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.70 | 57.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 47.80 | 52.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 42.90 | 47.10 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 38.00 | 42.20 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 33.40 | 37.50 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 28.90 | 32.30 | % | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 85.00 | 24.80 | 27.80 | 25.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.91 | 0.01 | -0.04 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 90.00 | 20.00 | 22.60 | % | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 95.00 | 15.50 | 19.20 | % | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 100.00 | 12.60 | 14.10 | % | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 105.00 | 9.10 | 10.90 | % | 0 | 0 | 0.42 | 0.63 | 0.02 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 6.60 | 8.30 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.53 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 115.00 | 4.60 | 5.50 | 4.95 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.42 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 2.05 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.32 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 1.85 | 2.65 | 2.12 | -0.13 | -5.78% | 1 | 2 | 0.38 | 0.24 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 0.95 | 1.80 | % | 0 | 0 | 0.40 | 0.18 | 0.01 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 135.00 | 0.45 | 2.80 | % | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.08 | 0.01 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 150.00 | 0.00 | 2.35 | % | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.05 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 1.80 | % | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 90.00 | 0.85 | 1.75 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.14 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 95.00 | 0.90 | 3.60 | 2.35 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.20 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 100.00 | 2.85 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.28 | 0.02 | -0.06 | 5/20/2025 | 5/27/2025 2:58:57 PM EST |
| 105.00 | 3.30 | 5.40 | % | 0 | 0 | 0.43 | -0.37 | 0.02 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 110.00 | 6.60 | 7.70 | % | 0 | 0 | 0.46 | -0.47 | 0.02 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 8.10 | 10.50 | % | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 120.00 | 12.60 | 15.30 | % | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.06 | 5/27/2025 2:58:57 PM EST | |||
| 125.00 | 15.10 | 18.80 | 19.00 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.76 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 19.60 | 22.80 | % | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 135.00 | 24.80 | 27.60 | % | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 140.00 | 28.80 | 33.00 | % | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 145.00 | 33.70 | 37.90 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 150.00 | 38.60 | 42.60 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 155.00 | 43.60 | 47.60 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST |