Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $253.07 as of 8/18/2026 9:28:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 106.00 | 110.30 | 108.15 | % | 0.75 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 150.00 | 101.00 | 105.40 | 103.20 | % | 0.69 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 155.00 | 96.00 | 100.50 | 98.25 | % | 0.63 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 160.00 | 91.00 | 95.30 | 93.15 | % | 0.58 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 165.00 | 86.00 | 90.50 | 88.25 | % | 0.53 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 170.00 | 81.00 | 85.30 | 83.15 | % | 0.49 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 175.00 | 76.00 | 80.30 | 78.15 | % | 0.45 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 180.00 | 71.30 | 75.00 | 73.15 | % | 0.41 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 185.00 | 67.20 | 70.00 | 68.60 | 43.80 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.67 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/18/2026 3:59:55 PM EST |
| 190.00 | 62.10 | 65.00 | 63.55 | % | 0.33 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 195.00 | 56.30 | 60.10 | 58.20 | % | 0.30 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 200.00 | 52.00 | 55.10 | 53.55 | 57.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:55 PM EST |
| 210.00 | 42.40 | 45.10 | 43.75 | 33.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/18/2026 3:59:55 PM EST |
| 220.00 | 31.40 | 35.10 | 33.25 | 25.35 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 3:59:55 PM EST |
| 230.00 | 22.40 | 25.20 | 23.80 | 26.75 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.17 | 0.99 | 0.00 | -0.03 | 7/31/2026 | 8/18/2026 3:59:55 PM EST |
| 240.00 | 12.00 | 15.60 | 13.80 | 19.55 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.87 | 0.91 | 0.02 | -0.29 | 7/31/2026 | 8/18/2026 3:59:55 PM EST |
| 250.00 | 3.40 | 7.00 | 5.20 | 4.80 | +2.30 | +92.00% | 0.02 | 5 | 95 | 0.39 | 0.63 | 0.04 | -0.58 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 3.90 | 1.95 | 1.50 | +1.10 | +275.00% | 0.01 | 8 | 221 | 0.73 | 0.21 | 0.03 | -0.45 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 0.34 | -0.06 | -15.00% | 0.00 | 3 | 115 | 0.97 | 0.03 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.31 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.65 | 1.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:55 PM EST |
| 220.00 | 0.05 | 1.75 | 0.90 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | -0.01 | 0.00 | -0.03 | 8/12/2026 | 8/18/2026 3:59:55 PM EST |
| 240.00 | 0.05 | 2.85 | 1.45 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.57 | -0.09 | 0.02 | -0.29 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 4.50 | 2.25 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.69 | -0.37 | 0.04 | -0.58 | 8/7/2026 | 8/18/2026 3:59:55 PM EST |
| 260.00 | 5.80 | 9.50 | 7.65 | 17.55 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.58 | -0.79 | 0.03 | -0.45 | 8/14/2026 | 8/18/2026 3:59:55 PM EST |
| 270.00 | 15.20 | 18.80 | 17.00 | % | 0.06 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.11 | 8/18/2026 3:59:55 PM EST | |||
| 280.00 | 25.10 | 28.80 | 26.95 | % | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:55 PM EST | |||
| 290.00 | 35.10 | 38.90 | 37.00 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 300.00 | 45.10 | 49.00 | 47.05 | % | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 310.00 | 55.10 | 59.00 | 57.05 | % | 0.18 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 320.00 | 65.10 | 69.00 | 67.05 | % | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 330.00 | 75.10 | 78.90 | 77.00 | % | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST | |||
| 340.00 | 85.10 | 88.20 | 86.65 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:55 PM EST |