Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $199.01 as of 4/10/2026 6:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 82.50 | 86.10 | 84.30 | % | 0.77 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 115.00 | 77.90 | 81.10 | 79.50 | % | 0.69 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 120.00 | 73.30 | 76.10 | 74.70 | % | 0.62 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 125.00 | 68.30 | 71.10 | 69.70 | % | 0.56 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 130.00 | 62.70 | 66.10 | 64.40 | % | 0.50 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 135.00 | 58.30 | 61.10 | 59.70 | % | 0.44 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 140.00 | 53.30 | 56.20 | 54.75 | % | 0.39 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 145.00 | 47.70 | 51.20 | 49.45 | % | 0.34 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 150.00 | 43.10 | 46.20 | 44.65 | % | 0.30 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 155.00 | 37.80 | 41.20 | 39.50 | % | 0.25 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 160.00 | 33.30 | 36.20 | 34.75 | % | 0.22 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 165.00 | 28.60 | 31.20 | 29.90 | % | 0.18 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 170.00 | 23.20 | 26.30 | 24.75 | 29.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 175.00 | 18.20 | 21.40 | 19.80 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.13 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 10:58:46 AM EST |
| 180.00 | 13.80 | 16.50 | 15.15 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.97 | 0.97 | 0.01 | -0.07 | 4/1/2026 | 4/13/2026 10:58:46 AM EST |
| 185.00 | 8.40 | 11.80 | 10.10 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.81 | 0.89 | 0.02 | -0.18 | 3/30/2026 | 4/13/2026 10:58:46 AM EST |
| 190.00 | 4.00 | 7.70 | 5.85 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.41 | 0.73 | 0.04 | -0.33 | 4/8/2026 | 4/13/2026 10:58:46 AM EST |
| 195.00 | 2.00 | 4.00 | 3.00 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.39 | 0.51 | 0.05 | -0.39 | 4/8/2026 | 4/13/2026 10:58:46 AM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 1.26 | -2.64 | -67.70% | 0.01 | 1 | 454 | 0.56 | 0.28 | 0.04 | -0.32 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 210.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.04 | 0.01 | -0.08 | 3/26/2026 | 4/13/2026 10:58:46 AM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 165.00 | 0.00 | 3.50 | 1.75 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:46 AM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:46 AM EST |
| 175.00 | 0.00 | 1.80 | 0.90 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.04 | -0.01 | 0.00 | -0.02 | 4/6/2026 | 4/13/2026 10:58:46 AM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.45 | +0.15 | +50.00% | 0.00 | 5 | 97 | 0.80 | -0.03 | 0.01 | -0.07 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 185.00 | 0.00 | 3.70 | 1.85 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.95 | -0.11 | 0.02 | -0.18 | 4/2/2026 | 4/13/2026 10:58:46 AM EST |
| 190.00 | 0.10 | 2.90 | 1.50 | % | 0.01 | 0 | 8 | 0.37 | -0.27 | 0.04 | -0.33 | 4/13/2026 10:58:46 AM EST | |||
| 195.00 | 2.00 | 5.10 | 3.55 | 3.10 | -1.00 | -24.39% | 0.02 | 1 | 57 | 0.41 | -0.49 | 0.05 | -0.39 | 4/13/2026 | 4/13/2026 10:58:46 AM EST |
| 200.00 | 5.00 | 8.70 | 6.85 | % | 0.03 | 0 | 0 | 0.61 | -0.72 | 0.04 | -0.32 | 4/13/2026 10:58:46 AM EST | |||
| 210.00 | 14.00 | 17.10 | 15.55 | % | 0.07 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.08 | 4/13/2026 10:58:46 AM EST | |||
| 220.00 | 23.90 | 27.70 | 25.80 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 230.00 | 33.90 | 37.60 | 35.75 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 240.00 | 43.90 | 48.20 | 46.05 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 250.00 | 53.90 | 58.40 | 56.15 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 260.00 | 63.90 | 68.40 | 66.15 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 270.00 | 73.90 | 78.40 | 76.15 | % | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 280.00 | 83.90 | 88.40 | 86.15 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST | |||
| 290.00 | 93.90 | 98.40 | 96.15 | % | 0.33 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:46 AM EST |