Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $122.92 as of 3/31/2025 4:19:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.80 | 56.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 75.00 | 47.60 | 51.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 80.00 | 42.90 | 45.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 85.00 | 37.60 | 41.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 90.00 | 32.80 | 36.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 27.70 | 31.40 | 29.75 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 100.00 | 22.80 | 26.20 | % | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 18.30 | 21.20 | % | 0 | 0 | 0.73 | 0.93 | 0.01 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 110.00 | 13.60 | 16.30 | 25.30 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.86 | 0.02 | -0.10 | 3/12/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 9.10 | 13.10 | % | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.13 | 3/31/2025 2:59:05 PM EST | |||
| 120.00 | 6.50 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.62 | 0.03 | -0.16 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 3.90 | 6.50 | 7.85 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.48 | 0.03 | -0.16 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 130.00 | 2.10 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 172 | 0.52 | 0.33 | 0.03 | -0.14 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 135.00 | 0.00 | 3.80 | 1.50 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.21 | 0.02 | -0.11 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 140.00 | 0.30 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.12 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 145.00 | 0.00 | 2.40 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.07 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 150.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 81 | 0.92 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 155.00 | 0.00 | 0.80 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.02 | 0.00 | -0.02 | 2/26/2025 | 3/31/2025 2:59:05 PM EST |
| 160.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:05 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:05 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 0.00 | 2.50 | % | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.03 | 3/31/2025 2:59:05 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | -0.07 | 0.01 | -0.06 | 3/31/2025 2:59:05 PM EST | |||
| 110.00 | 0.00 | 2.65 | % | 0 | 0 | 0.76 | -0.14 | 0.02 | -0.10 | 3/31/2025 2:59:05 PM EST | |||
| 115.00 | 0.85 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.24 | 0.02 | -0.13 | 2/24/2025 | 3/31/2025 2:59:05 PM EST |
| 120.00 | 2.25 | 3.80 | 3.92 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.38 | 0.03 | -0.16 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 4.50 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 900 | 0.49 | -0.52 | 0.03 | -0.16 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 130.00 | 7.00 | 9.60 | 9.30 | +0.35 | +3.92% | 3 | 29 | 0.49 | -0.67 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 135.00 | 11.00 | 12.40 | 13.57 | +1.07 | +8.56% | 1 | 486 | 0.37 | -0.79 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 140.00 | 15.00 | 17.80 | 12.07 | 0.00 | 0.00% | 0 | 254 | 0.69 | -0.88 | 0.02 | -0.08 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 145.00 | 19.60 | 22.80 | 6.12 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.93 | 0.01 | -0.05 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 150.00 | 24.30 | 27.80 | 9.12 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.96 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 155.00 | 29.10 | 32.60 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.02 | 3/31/2025 2:59:05 PM EST | |||
| 160.00 | 34.00 | 37.70 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 165.00 | 39.10 | 42.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 170.00 | 43.70 | 47.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 175.00 | 48.80 | 52.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 180.00 | 54.30 | 57.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 185.00 | 59.00 | 62.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 190.00 | 63.80 | 67.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |