Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $115.52 as of 8/1/2025 8:27:01 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 | 58.60 | 62.60 | 60.60 | % | 1.10 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 60.00 | 53.60 | 57.60 | 55.60 | % | 0.93 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 65.00 | 48.60 | 52.60 | 50.60 | % | 0.78 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 70.00 | 43.60 | 47.70 | 45.65 | % | 0.65 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 75.00 | 38.60 | 42.80 | 40.70 | % | 0.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 80.00 | 33.60 | 37.70 | 35.65 | % | 0.45 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 85.00 | 29.00 | 32.70 | 30.85 | % | 0.36 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.04 | 8/1/2025 3:59:56 PM EST | |||
| 90.00 | 24.00 | 27.80 | 25.90 | % | 0.29 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.07 | 8/1/2025 3:59:56 PM EST | |||
| 95.00 | 19.50 | 23.00 | 21.25 | % | 0.22 | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.11 | 8/1/2025 3:59:56 PM EST | |||
| 100.00 | 15.50 | 18.70 | 17.10 | 16.55 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.01 | 0.85 | 0.01 | -0.16 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 105.00 | 11.50 | 14.30 | 12.90 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.65 | 0.77 | 0.02 | -0.20 | 7/15/2025 | 8/1/2025 3:59:56 PM EST |
| 110.00 | 8.00 | 11.10 | 9.55 | 10.20 | 0.00 | 0.00% | 0.09 | 0 | 304 | 0.71 | 0.66 | 0.02 | -0.23 | 7/25/2025 | 8/1/2025 3:59:56 PM EST |
| 115.00 | 5.00 | 8.60 | 6.80 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.71 | 0.55 | 0.02 | -0.24 | 7/25/2025 | 8/1/2025 3:59:56 PM EST |
| 120.00 | 2.50 | 6.40 | 4.45 | 3.50 | -0.30 | -7.90% | 0.04 | 1 | 1,121 | 0.69 | 0.42 | 0.03 | -0.22 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 125.00 | 0.50 | 4.40 | 2.45 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.69 | 0.28 | 0.02 | -0.17 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 3.20 | 1.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.88 | 0.18 | 0.02 | -0.13 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.92 | 0.09 | 0.01 | -0.08 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.04 | 0.01 | -0.04 | 7/24/2025 | 8/1/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.02 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 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 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.04 | 8/1/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | -0.04 | 0.00 | -0.07 | 7/24/2025 | 8/1/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | -0.08 | 0.01 | -0.11 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.95 | -0.15 | 0.01 | -0.16 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 105.00 | 0.50 | 3.30 | 1.90 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.64 | -0.23 | 0.02 | -0.20 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 110.00 | 2.00 | 5.30 | 3.65 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.69 | -0.34 | 0.02 | -0.23 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 115.00 | 4.00 | 7.60 | 5.80 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.68 | -0.45 | 0.02 | -0.24 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 120.00 | 7.00 | 10.50 | 8.75 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.69 | -0.58 | 0.03 | -0.22 | 7/18/2025 | 8/1/2025 3:59:56 PM EST |
| 125.00 | 10.00 | 13.90 | 11.95 | % | 0.10 | 0 | 0 | 0.65 | -0.72 | 0.02 | -0.17 | 8/1/2025 3:59:56 PM EST | |||
| 130.00 | 13.80 | 17.60 | 15.70 | % | 0.12 | 0 | 0 | 0.93 | -0.82 | 0.02 | -0.13 | 8/1/2025 3:59:56 PM EST | |||
| 135.00 | 18.00 | 21.80 | 19.90 | % | 0.15 | 0 | 0 | 0.96 | -0.91 | 0.01 | -0.08 | 8/1/2025 3:59:56 PM EST | |||
| 140.00 | 22.50 | 26.60 | 24.55 | % | 0.18 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.04 | 8/1/2025 3:59:56 PM EST | |||
| 145.00 | 27.50 | 31.60 | 29.55 | % | 0.20 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 150.00 | 32.50 | 36.60 | 34.55 | % | 0.23 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 155.00 | 37.50 | 41.60 | 39.55 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 160.00 | 42.50 | 46.40 | 44.45 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |