Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $136.99 as of 11/13/2025 4:40:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 68.70 | 72.40 | 70.55 | % | 1.01 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 75.00 | 63.70 | 67.50 | 65.60 | % | 0.87 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 80.00 | 58.80 | 62.40 | 60.60 | % | 0.76 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 85.00 | 53.80 | 57.40 | 55.60 | % | 0.65 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 90.00 | 48.60 | 52.40 | 50.50 | 51.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:56 PM EST |
| 95.00 | 43.70 | 47.40 | 45.55 | 46.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:56 PM EST |
| 100.00 | 38.70 | 42.40 | 40.55 | 34.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:56 PM EST |
| 105.00 | 33.90 | 37.40 | 35.65 | % | 0.34 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 110.00 | 28.90 | 32.20 | 30.55 | 23.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:56 PM EST |
| 115.00 | 23.90 | 27.30 | 25.60 | 18.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:56 PM EST |
| 120.00 | 19.00 | 22.40 | 20.70 | 11.21 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:56 PM EST |
| 125.00 | 14.70 | 17.40 | 16.05 | 13.65 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.90 | 0.97 | 0.01 | -0.02 | 11/12/2025 | 11/13/2025 2:58:56 PM EST |
| 130.00 | 9.80 | 12.40 | 11.10 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.70 | 0.88 | 0.02 | -0.09 | 11/7/2025 | 11/13/2025 2:58:56 PM EST |
| 135.00 | 5.60 | 8.30 | 6.95 | 6.99 | +2.49 | +55.34% | 0.05 | 2 | 533 | 0.62 | 0.72 | 0.04 | -0.17 | 11/13/2025 | 11/13/2025 2:58:56 PM EST |
| 140.00 | 3.30 | 4.70 | 4.00 | 3.10 | +1.30 | +72.23% | 0.03 | 11 | 281 | 0.48 | 0.52 | 0.04 | -0.20 | 11/13/2025 | 11/13/2025 2:58:56 PM EST |
| 145.00 | 1.15 | 2.00 | 1.58 | 1.25 | -0.34 | -21.39% | 0.01 | 2 | 22 | 0.41 | 0.29 | 0.04 | -0.17 | 11/13/2025 | 11/13/2025 2:58:56 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.51 | 0.12 | 0.03 | -0.10 | 11/10/2025 | 11/13/2025 2:58:56 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | 0.04 | 0.01 | -0.05 | 11/5/2025 | 11/13/2025 2:58:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.69 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 2:58:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/13/2025 2:58:56 PM EST |
| 170.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:58:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/13/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 1.13 | +0.73 | +182.50% | 0.01 | 1 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 1.18 | +0.48 | +68.58% | 0.01 | 1 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.00 | -0.03 | 0.01 | -0.02 | 11/7/2025 | 11/13/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.81 | -0.12 | 0.02 | -0.09 | 11/11/2025 | 11/13/2025 2:58:56 PM EST |
| 135.00 | 0.95 | 3.30 | 2.13 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.50 | -0.28 | 0.04 | -0.17 | 11/7/2025 | 11/13/2025 2:58:56 PM EST |
| 140.00 | 2.50 | 4.10 | 3.30 | 4.89 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.40 | -0.48 | 0.04 | -0.20 | 11/12/2025 | 11/13/2025 2:58:56 PM EST |
| 145.00 | 4.90 | 7.40 | 6.15 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.71 | 0.04 | -0.17 | 10/24/2025 | 11/13/2025 2:58:56 PM EST |
| 150.00 | 8.90 | 11.00 | 9.95 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.10 | 10/3/2025 | 11/13/2025 2:58:56 PM EST |
| 155.00 | 12.70 | 16.60 | 14.65 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.96 | 0.01 | -0.05 | 9/18/2025 | 11/13/2025 2:58:56 PM EST |
| 160.00 | 17.60 | 21.60 | 19.60 | % | 0.12 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 11/13/2025 2:58:56 PM EST | |||
| 165.00 | 22.70 | 26.70 | 24.70 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 170.00 | 27.70 | 31.70 | 29.70 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 175.00 | 32.70 | 36.70 | 34.70 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST | |||
| 180.00 | 37.70 | 41.70 | 39.70 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:56 PM EST |