Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $110.75 as of 8/12/2025 1:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.20 | 59.40 | 57.30 | % | 1.04 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 60.00 | 50.30 | 54.40 | 52.35 | % | 0.87 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 65.00 | 45.30 | 49.40 | 47.35 | % | 0.73 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 70.00 | 40.30 | 44.40 | 42.35 | % | 0.60 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 75.00 | 35.50 | 39.40 | 37.45 | % | 0.50 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 80.00 | 30.50 | 34.40 | 32.45 | % | 0.41 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 85.00 | 25.50 | 29.40 | 27.45 | % | 0.32 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 90.00 | 20.60 | 24.40 | 22.50 | % | 0.25 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 95.00 | 15.90 | 18.90 | 17.40 | 16.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 100.00 | 10.80 | 14.00 | 12.40 | 12.00 | +3.00 | +33.34% | 0.12 | 2 | 19 | 1.52 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 105.00 | 6.60 | 8.10 | 7.35 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.64 | 0.93 | 0.02 | -0.13 | 8/6/2025 | 8/12/2025 12:58:57 PM EST |
| 110.00 | 2.95 | 3.60 | 3.28 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 329 | 0.48 | 0.69 | 0.07 | -0.28 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.70 | -0.15 | -17.65% | 0.01 | 7 | 81 | 0.74 | 0.27 | 0.08 | -0.25 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 120.00 | 0.05 | 0.55 | 0.30 | 0.16 | -0.14 | -46.67% | 0.00 | 7 | 1,267 | 0.54 | 0.04 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.23 | -0.02 | -8.00% | 0.00 | 22 | 363 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 7 | 65 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.12 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:57 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.13 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:57 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | -0.07 | 0.02 | -0.13 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 110.00 | 0.50 | 1.10 | 0.80 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.44 | -0.31 | 0.07 | -0.28 | 8/7/2025 | 8/12/2025 12:58:57 PM EST |
| 115.00 | 3.10 | 4.00 | 3.55 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.43 | -0.73 | 0.08 | -0.25 | 8/6/2025 | 8/12/2025 12:58:57 PM EST |
| 120.00 | 6.30 | 8.90 | 7.60 | 7.85 | -4.65 | -37.20% | 0.06 | 15 | 16 | 0.91 | -0.96 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 12:58:57 PM EST |
| 125.00 | 11.20 | 14.40 | 12.80 | % | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 130.00 | 16.30 | 19.40 | 17.85 | 14.51 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:57 PM EST |
| 135.00 | 21.40 | 24.30 | 22.85 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 140.00 | 25.50 | 29.70 | 27.60 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 145.00 | 30.70 | 34.60 | 32.65 | % | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 150.00 | 35.90 | 39.60 | 37.75 | % | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 155.00 | 40.90 | 44.60 | 42.75 | % | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST | |||
| 160.00 | 46.00 | 49.60 | 47.80 | % | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:57 PM EST |