Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $115.47 as of 8/13/2025 7:36:57 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 | 60.30 | 64.60 | 62.45 | % | 1.14 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 60.00 | 55.30 | 59.60 | 57.45 | 48.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 3:59:47 PM EST |
| 65.00 | 50.50 | 54.30 | 52.40 | % | 0.81 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 70.00 | 45.40 | 49.40 | 47.40 | % | 0.68 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 75.00 | 40.50 | 43.20 | 41.85 | 35.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:47 PM EST |
| 80.00 | 35.60 | 38.40 | 37.00 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 85.00 | 30.80 | 34.00 | 32.40 | % | 0.38 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 90.00 | 25.90 | 29.10 | 27.50 | % | 0.31 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 95.00 | 21.00 | 24.10 | 22.55 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.68 | 0.95 | 0.01 | -0.03 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 100.00 | 16.30 | 19.90 | 18.10 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.64 | 0.91 | 0.01 | -0.04 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 105.00 | 13.00 | 14.90 | 13.95 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.40 | 0.83 | 0.02 | -0.05 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 110.00 | 8.90 | 11.10 | 10.00 | 6.67 | -0.33 | -4.72% | 0.09 | 1 | 129 | 0.39 | 0.73 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 115.00 | 5.50 | 6.90 | 6.20 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 530 | 0.34 | 0.59 | 0.03 | -0.07 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 120.00 | 3.30 | 4.40 | 3.85 | 3.57 | +1.32 | +58.67% | 0.03 | 2 | 406 | 0.34 | 0.44 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 125.00 | 1.60 | 2.40 | 2.00 | 2.05 | +0.60 | +41.38% | 0.02 | 10 | 130 | 0.32 | 0.29 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 130.00 | 0.70 | 1.10 | 0.90 | 1.05 | +0.35 | +50.00% | 0.01 | 1 | 123 | 0.30 | 0.19 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 135.00 | 0.25 | 2.60 | 1.43 | 1.13 | -0.23 | -16.92% | 0.01 | 4 | 113 | 0.41 | 0.11 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.61 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 8/13/2025 3:59:47 PM EST |
| 145.00 | 0.05 | 2.40 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.49 | 0.03 | 0.01 | -0.01 | 7/16/2025 | 8/13/2025 3:59:47 PM EST |
| 150.00 | 0.05 | 2.35 | 1.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.54 | 0.02 | 0.00 | -0.01 | 7/21/2025 | 8/13/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 8/13/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.02 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/13/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/13/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/13/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/13/2025 3:59:47 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/13/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/13/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 1.03 | -0.66 | -39.06% | 0.01 | 4 | 36 | 0.98 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | -0.02 | 0.00 | -0.01 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 95.00 | 0.20 | 1.05 | 0.63 | 1.61 | +0.76 | +89.42% | 0.01 | 4 | 33 | 0.47 | -0.05 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.66 | -0.09 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 105.00 | 0.95 | 1.70 | 1.33 | 1.50 | -0.68 | -31.20% | 0.01 | 2 | 76 | 0.38 | -0.17 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 110.00 | 1.55 | 4.30 | 2.93 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.40 | -0.27 | 0.02 | -0.07 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 115.00 | 2.45 | 4.60 | 3.53 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.31 | -0.41 | 0.03 | -0.07 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 120.00 | 5.80 | 7.40 | 6.60 | 9.41 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.34 | -0.56 | 0.03 | -0.07 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 125.00 | 8.20 | 11.10 | 9.65 | 24.03 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.30 | -0.71 | 0.03 | -0.06 | 5/12/2025 | 8/13/2025 3:59:47 PM EST |
| 130.00 | 13.00 | 15.70 | 14.35 | 18.38 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.49 | -0.81 | 0.02 | -0.05 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 135.00 | 16.80 | 19.80 | 18.30 | 39.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.03 | 4/9/2025 | 8/13/2025 3:59:47 PM EST |
| 140.00 | 21.40 | 25.10 | 23.25 | 24.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.62 | -0.95 | 0.01 | -0.02 | 5/5/2025 | 8/13/2025 3:59:47 PM EST |
| 145.00 | 26.40 | 29.90 | 28.15 | 48.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.68 | -0.97 | 0.01 | -0.01 | 4/9/2025 | 8/13/2025 3:59:47 PM EST |
| 150.00 | 31.30 | 35.00 | 33.15 | % | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 155.00 | 36.40 | 39.90 | 38.15 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 160.00 | 41.40 | 44.90 | 43.15 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 165.00 | 46.50 | 49.90 | 48.20 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 170.00 | 51.50 | 54.90 | 53.20 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 175.00 | 56.30 | 59.90 | 58.10 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 180.00 | 61.10 | 64.90 | 63.00 | 47.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 8/13/2025 3:59:47 PM EST |
| 185.00 | 66.10 | 69.90 | 68.00 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 190.00 | 71.10 | 74.90 | 73.00 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 195.00 | 75.80 | 79.90 | 77.85 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 200.00 | 80.80 | 84.90 | 82.85 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST |