Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $18.26 as of 9/13/2026 10:31:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.70 | 17.40 | 16.05 | 13.24 | 0.00 | 0.00% | 6.42 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/11/2026 4:00:07 PM EST |
| 5.00 | 12.20 | 14.90 | 13.55 | 11.68 | 0.00 | 0.00% | 2.71 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 9/11/2026 4:00:07 PM EST |
| 7.50 | 9.60 | 12.30 | 10.95 | 9.28 | 0.00 | 0.00% | 1.46 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 9/11/2026 4:00:07 PM EST |
| 10.00 | 7.10 | 9.90 | 8.50 | % | 0.85 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 12.50 | 4.60 | 7.40 | 6.00 | 4.20 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 9/11/2026 4:00:07 PM EST |
| 15.00 | 2.70 | 4.00 | 3.35 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 83 | 1.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:07 PM EST |
| 17.50 | 0.80 | 1.10 | 0.95 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 674 | 0.33 | 0.64 | 0.27 | -0.01 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,927 | 0.32 | 0.13 | 0.13 | 0.00 | 9/3/2026 | 9/11/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.50 | 0.01 | 0.02 | 0.00 | 9/1/2026 | 9/11/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/11/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/11/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/11/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:07 PM EST |
| 17.50 | 0.05 | 1.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.30 | -0.36 | 0.27 | -0.01 | 9/9/2026 | 9/11/2026 4:00:07 PM EST |
| 20.00 | 1.60 | 2.30 | 1.95 | 4.53 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.87 | 0.13 | 0.00 | 6/16/2026 | 9/11/2026 4:00:07 PM EST |
| 22.50 | 3.80 | 5.00 | 4.40 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 25.00 | 6.10 | 7.60 | 6.85 | 8.33 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/11/2026 4:00:07 PM EST |
| 30.00 | 10.70 | 13.10 | 11.90 | % | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:07 PM EST | |||
| 35.00 | 15.70 | 18.00 | 16.85 | 17.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 9/11/2026 4:00:07 PM EST |