Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $207.83 as of 10/30/2026 6:23:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 64.50 | 68.50 | 66.50 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 155.00 | 59.70 | 63.80 | 61.75 | % | 0.40 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 160.00 | 55.00 | 58.40 | 56.70 | % | 0.35 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 10/30/2026 4:00:02 PM EST | |||
| 165.00 | 50.00 | 53.50 | 51.75 | % | 0.31 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 170.00 | 45.50 | 48.70 | 47.10 | % | 0.28 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.07 | 10/30/2026 4:00:02 PM EST | |||
| 175.00 | 40.50 | 43.90 | 42.20 | % | 0.24 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.08 | 10/30/2026 4:00:02 PM EST | |||
| 180.00 | 35.50 | 39.30 | 37.40 | % | 0.21 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.11 | 10/30/2026 4:00:02 PM EST | |||
| 185.00 | 31.80 | 34.90 | 33.35 | % | 0.18 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.14 | 10/30/2026 4:00:02 PM EST | |||
| 190.00 | 26.70 | 30.90 | 28.80 | % | 0.15 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.17 | 10/30/2026 4:00:02 PM EST | |||
| 195.00 | 23.00 | 26.40 | 24.70 | 23.20 | % | 0.13 | 1 | 0 | 0.57 | 0.79 | 0.01 | -0.20 | 10/30/2026 | 10/30/2026 4:00:02 PM EST | |
| 200.00 | 19.20 | 22.20 | 20.70 | 16.33 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | 0.74 | 0.01 | -0.22 | 10/13/2026 | 10/30/2026 4:00:02 PM EST |
| 210.00 | 12.10 | 15.70 | 13.90 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | 0.61 | 0.01 | -0.25 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 220.00 | 6.40 | 10.50 | 8.45 | 7.99 | +3.74 | +88.00% | 0.04 | 1 | 8 | 0.49 | 0.46 | 0.02 | -0.24 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 230.00 | 3.30 | 6.90 | 5.10 | 4.10 | +2.05 | +100.00% | 0.02 | 52 | 254 | 0.49 | 0.31 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 240.00 | 0.65 | 4.70 | 2.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.46 | 0.20 | 0.01 | -0.17 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 250.00 | 0.05 | 4.20 | 2.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.48 | 0.13 | 0.01 | -0.14 | 10/22/2026 | 10/30/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.64 | 0.07 | 0.01 | -0.08 | 10/8/2026 | 10/30/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.80 | 0.90 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.04 | 0.00 | -0.06 | 9/25/2026 | 10/30/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 3.60 | 1.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.02 | 0.00 | -0.02 | 9/29/2026 | 10/30/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/30/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 3.50 | 1.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/30/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.05 | 10/30/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.07 | 10/30/2026 4:00:02 PM EST | |||
| 175.00 | 0.10 | 3.70 | 1.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.06 | 0.00 | -0.08 | 10/23/2026 | 10/30/2026 4:00:02 PM EST |
| 180.00 | 0.75 | 1.80 | 1.28 | 1.00 | % | 0.01 | 2,001 | 0 | 0.58 | -0.09 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:02 PM EST | |
| 185.00 | 0.15 | 4.20 | 2.18 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.12 | 0.01 | -0.14 | 10/19/2026 | 10/30/2026 4:00:02 PM EST |
| 190.00 | 0.90 | 4.60 | 2.75 | % | 0.01 | 0 | 0 | 0.56 | -0.16 | 0.01 | -0.17 | 10/30/2026 4:00:02 PM EST | |||
| 195.00 | 1.60 | 5.10 | 3.35 | 3.73 | +0.25 | +7.19% | 0.02 | 1 | 2 | 0.54 | -0.21 | 0.01 | -0.20 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 200.00 | 3.90 | 5.80 | 4.85 | 4.88 | -1.62 | -24.93% | 0.02 | 2,001 | 16 | 0.55 | -0.26 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 210.00 | 5.50 | 9.00 | 7.25 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.49 | -0.39 | 0.01 | -0.25 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 220.00 | 10.00 | 13.70 | 11.85 | 12.23 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.47 | -0.54 | 0.02 | -0.24 | 10/15/2026 | 10/30/2026 4:00:02 PM EST |
| 230.00 | 16.70 | 20.30 | 18.50 | 22.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | -0.69 | 0.01 | -0.21 | 10/19/2026 | 10/30/2026 4:00:02 PM EST |
| 240.00 | 24.70 | 28.30 | 26.50 | % | 0.11 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.17 | 10/30/2026 4:00:02 PM EST | |||
| 250.00 | 33.40 | 37.00 | 35.20 | % | 0.14 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.14 | 10/30/2026 4:00:02 PM EST | |||
| 260.00 | 42.80 | 46.50 | 44.65 | % | 0.17 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.08 | 10/30/2026 4:00:02 PM EST | |||
| 270.00 | 52.50 | 56.00 | 54.25 | % | 0.20 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.06 | 10/30/2026 4:00:02 PM EST | |||
| 280.00 | 62.30 | 66.00 | 64.15 | % | 0.23 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 290.00 | 71.90 | 76.10 | 74.00 | % | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 300.00 | 81.80 | 85.90 | 83.85 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 310.00 | 91.90 | 96.00 | 93.95 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 320.00 | 101.90 | 106.00 | 103.95 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 330.00 | 111.90 | 116.00 | 113.95 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 340.00 | 121.90 | 125.80 | 123.85 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 350.00 | 131.90 | 135.80 | 133.85 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 360.00 | 141.90 | 146.00 | 143.95 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 370.00 | 151.90 | 155.80 | 153.85 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST |