Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $170.80 as of 12/26/2025 11:28:40 AM 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 | 113.60 | 117.70 | 115.65 | % | 2.10 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 60.00 | 108.60 | 112.70 | 110.65 | % | 1.84 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 65.00 | 103.60 | 107.70 | 105.65 | % | 1.63 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 70.00 | 98.80 | 102.70 | 100.75 | % | 1.44 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 75.00 | 93.80 | 97.70 | 95.75 | % | 1.28 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 80.00 | 88.80 | 92.70 | 90.75 | % | 1.13 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 85.00 | 83.90 | 87.80 | 85.85 | 51.10 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 78.80 | 82.80 | 80.80 | 26.00 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 73.70 | 77.80 | 75.75 | % | 0.80 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 68.90 | 72.80 | 70.85 | 41.20 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 63.90 | 67.80 | 65.85 | 34.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 59.00 | 62.90 | 60.95 | 26.85 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 54.00 | 57.90 | 55.95 | 51.12 | 0.00 | 0.00% | 0.49 | 0 | 34 | 1.34 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 49.10 | 52.90 | 51.00 | 46.60 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 44.10 | 48.00 | 46.05 | 46.11 | 0.00 | 0.00% | 0.37 | 0 | 34 | 1.13 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 39.00 | 43.10 | 41.05 | 38.70 | 0.00 | 0.00% | 0.32 | 0 | 36 | 1.02 | 0.99 | 0.00 | -0.03 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 34.10 | 38.20 | 36.15 | 37.30 | 0.00 | 0.00% | 0.27 | 0 | 316 | 0.94 | 0.99 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 29.50 | 33.40 | 31.45 | 30.20 | 0.00 | 0.00% | 0.22 | 0 | 1,361 | 0.85 | 0.97 | 0.00 | -0.04 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 24.80 | 28.60 | 26.70 | 23.70 | 0.00 | 0.00% | 0.18 | 0 | 316 | 0.77 | 0.96 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 20.00 | 24.00 | 22.00 | 20.60 | 0.00 | 0.00% | 0.15 | 0 | 98 | 0.70 | 0.92 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 15.80 | 19.60 | 17.70 | 13.90 | 0.00 | 0.00% | 0.11 | 0 | 955 | 0.43 | 0.85 | 0.01 | -0.11 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 11.60 | 15.20 | 13.40 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 1,505 | 0.40 | 0.77 | 0.02 | -0.13 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 7.90 | 11.80 | 9.85 | 9.30 | +0.09 | +0.98% | 0.06 | 2 | 154 | 0.40 | 0.68 | 0.02 | -0.15 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 4.70 | 7.10 | 5.90 | 6.28 | -1.12 | -15.14% | 0.03 | 2 | 850 | 0.33 | 0.54 | 0.03 | -0.15 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 2.45 | 6.40 | 4.43 | 4.10 | -0.60 | -12.77% | 0.03 | 3 | 36 | 0.37 | 0.41 | 0.03 | -0.15 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 0.70 | 4.70 | 2.70 | 3.14 | 0.00 | 0.00% | 0.02 | 0 | 1,014 | 0.35 | 0.31 | 0.02 | -0.15 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 0.35 | 3.40 | 1.88 | 1.70 | -0.39 | -18.66% | 0.01 | 1 | 82 | 0.36 | 0.25 | 0.02 | -0.14 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 3.10 | 1.55 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.58 | 0.16 | 0.01 | -0.10 | 11/25/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.65 | 1.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.61 | 0.11 | 0.01 | -0.08 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.10 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.04 | 0.00 | -0.04 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/26/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/26/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.57 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.32 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.12 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 2.40 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.75 | -0.01 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.93 | -0.01 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.70 | -0.03 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | -0.04 | 0.01 | -0.05 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 3.20 | 1.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.71 | -0.08 | 0.01 | -0.07 | 12/12/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 1.65 | -0.35 | -17.50% | 0.01 | 1 | 22 | 0.45 | -0.15 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 0.95 | 3.00 | 1.98 | 2.75 | -0.04 | -1.44% | 0.01 | 11 | 28 | 0.37 | -0.23 | 0.02 | -0.13 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 1.80 | 5.40 | 3.60 | 4.09 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.38 | -0.32 | 0.02 | -0.15 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 3.90 | 7.50 | 5.70 | 6.10 | +0.80 | +15.10% | 0.03 | 12 | 72 | 0.38 | -0.46 | 0.03 | -0.15 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 6.40 | 10.10 | 8.25 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.36 | -0.59 | 0.03 | -0.15 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 9.60 | 13.70 | 11.65 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.50 | -0.69 | 0.02 | -0.15 | 12/5/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 13.60 | 17.50 | 15.55 | 9.81 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.75 | 0.02 | -0.14 | 11/25/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 18.00 | 22.10 | 20.05 | 13.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.55 | -0.84 | 0.01 | -0.10 | 11/25/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 22.70 | 26.70 | 24.70 | 20.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.89 | 0.01 | -0.08 | 12/1/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 27.50 | 31.40 | 29.45 | 21.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.08 | 11/24/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 37.50 | 41.40 | 39.45 | % | 0.19 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 220.00 | 47.50 | 51.40 | 49.45 | % | 0.22 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 57.50 | 61.40 | 59.45 | % | 0.26 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 67.50 | 71.40 | 69.45 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 77.50 | 81.40 | 79.45 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 260.00 | 87.50 | 91.40 | 89.45 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 97.40 | 101.60 | 99.50 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |