Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $113.00 as of 6/10/2025 9:14:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.80 | 55.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 65.00 | 45.80 | 50.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 70.00 | 40.90 | 45.00 | 50.00 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/10/2025 3:59:51 PM EST |
| 75.00 | 36.00 | 40.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 80.00 | 31.00 | 35.10 | 23.80 | 0.00 | 0.00% | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 6/10/2025 3:59:51 PM EST |
| 85.00 | 26.10 | 30.00 | 38.70 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/10/2025 3:59:51 PM EST |
| 90.00 | 21.20 | 25.10 | 20.59 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/10/2025 3:59:51 PM EST |
| 95.00 | 16.30 | 20.20 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.05 | 6/10/2025 3:59:51 PM EST | |||
| 100.00 | 11.50 | 15.00 | 9.93 | 0.00 | 0.00% | 0 | 92 | 0.75 | 0.95 | 0.01 | -0.11 | 5/28/2025 | 6/10/2025 3:59:51 PM EST |
| 105.00 | 7.20 | 10.60 | 7.90 | -0.10 | -1.25% | 1 | 16 | 0.65 | 0.85 | 0.03 | -0.16 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 110.00 | 4.20 | 7.00 | 3.70 | 0.00 | 0.00% | 0 | 430 | 0.47 | 0.68 | 0.04 | -0.20 | 6/3/2025 | 6/10/2025 3:59:51 PM EST |
| 115.00 | 1.60 | 2.70 | 2.12 | +0.21 | +11.00% | 4 | 574 | 0.37 | 0.44 | 0.05 | -0.18 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 120.00 | 0.15 | 1.30 | 1.15 | +0.15 | +15.00% | 3 | 163 | 0.36 | 0.22 | 0.04 | -0.13 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.35 | +0.05 | +16.67% | 2 | 72 | 0.42 | 0.09 | 0.02 | -0.07 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 0.24 | -0.78 | -76.48% | 1 | 155 | 0.63 | 0.03 | 0.01 | -0.02 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.01 | 0.00 | -0.01 | 4/29/2025 | 6/10/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 39 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/10/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 937 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 261 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/10/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/10/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/10/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/10/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/10/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/10/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/10/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 6/10/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 6/10/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/10/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/10/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/10/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.30 | 0.91 | 0.00 | 0.00% | 0 | 24 | 1.10 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 6/10/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 74 | 0.84 | -0.01 | 0.00 | -0.05 | 6/9/2025 | 6/10/2025 3:59:51 PM EST |
| 100.00 | 0.45 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 467 | 0.99 | -0.05 | 0.01 | -0.11 | 6/4/2025 | 6/10/2025 3:59:51 PM EST |
| 105.00 | 0.35 | 1.00 | 0.88 | -0.17 | -16.19% | 8 | 122 | 0.46 | -0.15 | 0.03 | -0.16 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 110.00 | 0.45 | 3.80 | 6.48 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.32 | 0.04 | -0.20 | 5/22/2025 | 6/10/2025 3:59:51 PM EST |
| 115.00 | 2.50 | 6.30 | 4.00 | -0.97 | -19.52% | 2 | 49 | 0.48 | -0.56 | 0.05 | -0.18 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 120.00 | 5.80 | 9.80 | 7.00 | -2.30 | -24.74% | 1 | 11 | 0.53 | -0.78 | 0.04 | -0.13 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 125.00 | 10.30 | 14.40 | 25.10 | 0.00 | 0.00% | 0 | 26 | 0.65 | -0.91 | 0.02 | -0.07 | 5/8/2025 | 6/10/2025 3:59:51 PM EST |
| 130.00 | 15.20 | 19.00 | 30.61 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.97 | 0.01 | -0.02 | 5/8/2025 | 6/10/2025 3:59:51 PM EST |
| 135.00 | 20.20 | 24.00 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.01 | 3/21/2025 | 6/10/2025 3:59:51 PM EST |
| 140.00 | 25.10 | 29.10 | 20.42 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/10/2025 3:59:51 PM EST |
| 145.00 | 30.10 | 34.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 150.00 | 35.10 | 39.10 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 155.00 | 40.10 | 44.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 160.00 | 45.10 | 49.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 165.00 | 50.10 | 54.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 170.00 | 55.10 | 59.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 175.00 | 60.10 | 64.10 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 180.00 | 65.10 | 69.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 185.00 | 70.10 | 74.10 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 190.00 | 75.10 | 79.10 | 87.20 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/10/2025 3:59:51 PM EST |
| 195.00 | 80.10 | 84.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST |