Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $126.54 as of 9/16/2025 8:53:17 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 | 69.50 | 73.60 | 71.55 | % | 1.30 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 60.00 | 64.50 | 68.80 | 66.65 | 48.00 | 0.00 | 0.00% | 1.11 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/16/2025 3:59:53 PM EST |
| 65.00 | 59.50 | 63.80 | 61.65 | % | 0.95 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 70.00 | 54.50 | 58.70 | 56.60 | % | 0.81 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 75.00 | 49.50 | 53.80 | 51.65 | 35.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/16/2025 3:59:53 PM EST |
| 80.00 | 44.50 | 48.70 | 46.60 | % | 0.58 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 85.00 | 39.60 | 43.60 | 41.60 | % | 0.49 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 90.00 | 34.60 | 38.50 | 36.55 | % | 0.41 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 95.00 | 29.60 | 33.60 | 31.60 | 23.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:53 PM EST |
| 100.00 | 24.60 | 28.90 | 26.75 | 27.66 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:53 PM EST |
| 105.00 | 19.70 | 23.50 | 21.60 | 24.20 | 0.00 | 0.00% | 0.21 | 0 | 31 | 2.18 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:53 PM EST |
| 110.00 | 14.80 | 18.50 | 16.65 | 20.10 | 0.00 | 0.00% | 0.15 | 0 | 127 | 1.81 | 0.99 | 0.00 | -0.03 | 9/8/2025 | 9/16/2025 3:59:53 PM EST |
| 115.00 | 9.90 | 13.90 | 11.90 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 519 | 1.40 | 0.95 | 0.01 | -0.16 | 9/11/2025 | 9/16/2025 3:59:53 PM EST |
| 120.00 | 5.00 | 9.00 | 7.00 | 7.00 | -5.90 | -45.74% | 0.06 | 1 | 357 | 1.07 | 0.82 | 0.04 | -0.35 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 125.00 | 1.00 | 5.10 | 3.05 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.94 | 0.59 | 0.05 | -0.49 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 130.00 | 0.10 | 3.00 | 1.55 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.60 | 0.32 | 0.05 | -0.43 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.40 | -0.75 | -65.22% | 0.01 | 1 | 507 | 1.10 | 0.13 | 0.03 | -0.25 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.06 | 0.03 | 0.01 | -0.09 | 9/3/2025 | 9/16/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.63 | 0.01 | 0.00 | -0.02 | 9/3/2025 | 9/16/2025 3:59:53 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/16/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/16/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 9/16/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/16/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/16/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/16/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 5.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:53 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.88 | -0.01 | 0.00 | -0.03 | 9/5/2025 | 9/16/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.52 | -0.05 | 0.01 | -0.16 | 9/11/2025 | 9/16/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | -0.18 | 0.04 | -0.35 | 9/2/2025 | 9/16/2025 3:59:53 PM EST |
| 125.00 | 0.10 | 3.40 | 1.75 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | -0.41 | 0.05 | -0.49 | 9/8/2025 | 9/16/2025 3:59:53 PM EST |
| 130.00 | 2.35 | 6.50 | 4.43 | 18.38 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.94 | -0.68 | 0.05 | -0.43 | 8/1/2025 | 9/16/2025 3:59:53 PM EST |
| 135.00 | 6.80 | 10.90 | 8.85 | 39.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.17 | -0.87 | 0.03 | -0.25 | 4/9/2025 | 9/16/2025 3:59:53 PM EST |
| 140.00 | 11.60 | 15.70 | 13.65 | 24.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.42 | -0.97 | 0.01 | -0.09 | 5/5/2025 | 9/16/2025 3:59:53 PM EST |
| 145.00 | 16.40 | 20.60 | 18.50 | 48.42 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.62 | -0.99 | 0.00 | -0.02 | 4/9/2025 | 9/16/2025 3:59:53 PM EST |
| 150.00 | 21.30 | 25.50 | 23.40 | % | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 155.00 | 26.30 | 30.60 | 28.45 | % | 0.18 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 160.00 | 31.30 | 35.70 | 33.50 | % | 0.21 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 165.00 | 36.50 | 40.60 | 38.55 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 170.00 | 41.50 | 45.60 | 43.55 | % | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 175.00 | 46.50 | 50.60 | 48.55 | % | 0.28 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 180.00 | 51.50 | 55.60 | 53.55 | 47.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 9/16/2025 3:59:53 PM EST |
| 185.00 | 56.50 | 60.60 | 58.55 | % | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 190.00 | 61.50 | 65.60 | 63.55 | % | 0.33 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 195.00 | 66.50 | 70.60 | 68.55 | % | 0.35 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 200.00 | 71.50 | 75.60 | 73.55 | % | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST |