Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $107.43 as of 4/26/2024 3:23:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.70 | 52.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 42.70 | 47.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 37.70 | 42.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 32.70 | 37.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 27.70 | 32.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 22.60 | 27.00 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 18.20 | 22.00 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 13.20 | 17.50 | % | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 8.70 | 13.00 | % | 0 | 0 | 0.70 | 0.82 | 0.02 | -0.09 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 5.40 | 9.00 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.70 | 0.03 | -0.10 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 3.60 | 3.80 | 3.60 | +0.81 | +29.04% | 5 | 34 | 0.36 | 0.52 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 1.35 | 2.10 | 1.90 | +0.90 | +90.00% | 5 | 112 | 0.35 | 0.32 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 0.30 | 1.65 | 0.75 | +0.45 | +150.00% | 1 | 145 | 0.38 | 0.18 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 0.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 71 | 0.38 | 0.09 | 0.02 | -0.04 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 81 | 0.48 | 0.04 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.50 | 2.73 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.01 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.02 | 0.00 | -0.03 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.05 | 5.00 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.07 | 0.01 | -0.05 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.20 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.18 | 0.02 | -0.09 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 105.00 | 0.95 | 5.00 | 2.05 | 0.00 | 0.00% | 0 | 73 | 0.48 | -0.30 | 0.03 | -0.10 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 3.70 | 4.20 | 4.47 | 0.00 | 0.00% | 0 | 157 | 0.37 | -0.48 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 115.00 | 4.60 | 8.70 | 6.43 | 0.00 | 0.00% | 0 | 36 | 0.53 | -0.68 | 0.04 | -0.09 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 120.00 | 8.50 | 12.90 | 11.67 | 0.00 | 0.00% | 0 | 84 | 0.60 | -0.82 | 0.03 | -0.06 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 125.00 | 13.00 | 17.40 | % | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 18.00 | 22.40 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 135.00 | 23.00 | 27.90 | 17.35 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/15/2024 | 4/26/2024 4:00:00 PM EST |
| 140.00 | 28.00 | 32.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 33.00 | 37.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 38.00 | 42.40 | 34.23 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 43.00 | 47.40 | 37.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 48.00 | 53.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 165.00 | 53.00 | 57.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 170.00 | 58.00 | 63.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 175.00 | 63.00 | 67.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 180.00 | 68.00 | 72.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 185.00 | 73.00 | 77.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |