Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $169.59 as of 2/20/2026 11:39:23 AM 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 | 115.20 | 119.30 | 117.25 | % | 2.13 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 60.00 | 110.20 | 114.60 | 112.40 | 60.80 | 0.00 | 0.00% | 1.87 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 2/20/2026 3:59:56 PM EST |
| 65.00 | 105.20 | 109.50 | 107.35 | % | 1.65 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 70.00 | 100.20 | 104.50 | 102.35 | 51.80 | 0.00 | 0.00% | 1.46 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 2/20/2026 3:59:56 PM EST |
| 75.00 | 95.20 | 99.50 | 97.35 | 47.50 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 2/20/2026 3:59:56 PM EST |
| 80.00 | 90.30 | 94.40 | 92.35 | % | 1.15 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 85.00 | 85.30 | 89.40 | 87.35 | % | 1.03 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 90.00 | 80.30 | 84.40 | 82.35 | % | 0.91 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 95.00 | 75.40 | 79.50 | 77.45 | % | 0.82 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 100.00 | 70.40 | 74.50 | 72.45 | % | 0.72 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 105.00 | 65.40 | 69.60 | 67.50 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 110.00 | 60.40 | 64.50 | 62.45 | 18.40 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 2/20/2026 3:59:56 PM EST |
| 115.00 | 55.50 | 59.80 | 57.65 | 15.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 2/20/2026 3:59:56 PM EST |
| 120.00 | 50.60 | 54.70 | 52.65 | 51.41 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.07 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 2/20/2026 3:59:56 PM EST |
| 125.00 | 45.80 | 49.50 | 47.65 | 44.85 | 0.00 | 0.00% | 0.38 | 0 | 65 | 0.95 | 0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 130.00 | 40.90 | 44.50 | 42.70 | 39.75 | 0.00 | 0.00% | 0.33 | 0 | 79 | 0.86 | 0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 135.00 | 36.00 | 39.60 | 37.80 | 36.78 | +17.57 | +91.47% | 0.28 | 1 | 23 | 0.78 | 0.98 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 140.00 | 31.10 | 34.80 | 32.95 | 33.13 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.76 | 0.97 | 0.00 | -0.04 | 1/2/2026 | 2/20/2026 3:59:56 PM EST |
| 145.00 | 26.30 | 30.00 | 28.15 | 22.74 | 0.00 | 0.00% | 0.19 | 0 | 237 | 0.65 | 0.94 | 0.01 | -0.06 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 150.00 | 21.60 | 25.40 | 23.50 | 20.43 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.59 | 0.89 | 0.01 | -0.08 | 2/5/2026 | 2/20/2026 3:59:56 PM EST |
| 155.00 | 17.10 | 20.80 | 18.95 | 18.47 | +2.82 | +18.02% | 0.12 | 1 | 59 | 0.55 | 0.85 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 160.00 | 13.00 | 16.40 | 14.70 | 10.95 | 0.00 | 0.00% | 0.09 | 0 | 315 | 0.35 | 0.77 | 0.02 | -0.11 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 165.00 | 9.00 | 12.90 | 10.95 | 10.35 | +1.51 | +17.09% | 0.07 | 1 | 17 | 0.35 | 0.69 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 170.00 | 5.90 | 9.90 | 7.90 | 6.60 | +0.60 | +10.00% | 0.05 | 10 | 102 | 0.35 | 0.58 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 175.00 | 4.40 | 7.40 | 5.90 | 5.15 | +0.85 | +19.77% | 0.03 | 3 | 81 | 0.37 | 0.45 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 180.00 | 1.80 | 5.60 | 3.70 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.35 | 0.33 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 185.00 | 1.00 | 2.35 | 1.68 | 1.86 | +0.17 | +10.06% | 0.01 | 5 | 286 | 0.30 | 0.23 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 4.00 | 2.00 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.53 | 0.15 | 0.02 | -0.07 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 195.00 | 0.20 | 1.50 | 0.85 | 0.90 | -0.10 | -10.00% | 0.00 | 3 | 20 | 0.33 | 0.10 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 3.70 | 1.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.64 | 0.05 | 0.01 | -0.03 | 1/21/2026 | 2/20/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 3.60 | 1.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.02 | 0.00 | -0.01 | 1/5/2026 | 2/20/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/20/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 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 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.91 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 2/20/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/20/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 3.40 | 1.70 | 0.01 | -3.99 | -99.75% | 0.02 | 7 | 61 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 3.50 | 1.75 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 3.50 | 1.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 2/20/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.78 | -0.01 | 0.00 | -0.02 | 12/9/2025 | 2/20/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.03 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 2/20/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 3.60 | 1.80 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | -0.02 | 0.00 | -0.03 | 12/29/2025 | 2/20/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.95 | 1.48 | 0.75 | -1.30 | -63.42% | 0.01 | 2 | 17 | 0.78 | -0.03 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 3.00 | 1.50 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | -0.06 | 0.01 | -0.06 | 2/17/2026 | 2/20/2026 3:59:56 PM EST |
| 150.00 | 0.60 | 2.00 | 1.30 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 645 | 0.44 | -0.11 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 4.20 | 2.10 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.60 | -0.15 | 0.01 | -0.09 | 1/28/2026 | 2/20/2026 3:59:56 PM EST |
| 160.00 | 1.60 | 4.50 | 3.05 | 2.90 | -0.30 | -9.38% | 0.02 | 2 | 17 | 0.42 | -0.23 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 165.00 | 1.70 | 5.50 | 3.60 | 4.43 | 0.00 | 0.00% | 0.02 | 0 | 602 | 0.35 | -0.31 | 0.02 | -0.12 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 170.00 | 3.70 | 7.20 | 5.45 | 5.50 | -1.00 | -15.39% | 0.03 | 1 | 13 | 0.35 | -0.42 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 175.00 | 6.80 | 10.00 | 8.40 | 9.45 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | -0.55 | 0.03 | -0.12 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 180.00 | 9.10 | 13.00 | 11.05 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.33 | -0.67 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 3:59:56 PM EST |
| 185.00 | 12.70 | 16.50 | 14.60 | 50.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | -0.77 | 0.02 | -0.09 | 11/6/2025 | 2/20/2026 3:59:56 PM EST |
| 190.00 | 17.00 | 20.70 | 18.85 | 32.26 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.48 | -0.85 | 0.02 | -0.07 | 1/8/2026 | 2/20/2026 3:59:56 PM EST |
| 195.00 | 21.50 | 25.30 | 23.40 | 19.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.91 | 0.01 | -0.05 | 11/24/2025 | 2/20/2026 3:59:56 PM EST |
| 200.00 | 26.30 | 30.10 | 28.20 | 23.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | -0.95 | 0.01 | -0.03 | 11/24/2025 | 2/20/2026 3:59:56 PM EST |
| 210.00 | 35.90 | 40.00 | 37.95 | % | 0.18 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 220.00 | 45.90 | 50.00 | 47.95 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 230.00 | 55.90 | 59.90 | 57.90 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 240.00 | 65.80 | 69.80 | 67.80 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 250.00 | 75.80 | 79.90 | 77.85 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST |