Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $15.16 as of 9/2/2025 9:53:07 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 | 11.40 | 13.80 | 12.60 | % | 5.04 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 5.00 | 9.40 | 11.10 | 10.25 | % | 2.05 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 7.50 | 6.90 | 8.60 | 7.75 | % | 1.03 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 10.00 | 4.80 | 5.70 | 5.25 | % | 0.53 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 12.50 | 2.50 | 2.90 | 2.70 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.57 | 0.99 | 0.03 | 0.00 | 8/27/2025 | 9/2/2025 4:00:05 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 304 | 0.17 | 0.57 | 0.34 | -0.01 | 8/29/2025 | 9/2/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.33 | 0.03 | 0.06 | 0.00 | 8/22/2025 | 9/2/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/2/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.53 | -0.01 | 0.03 | 0.00 | 8/19/2025 | 9/2/2025 4:00:05 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.26 | -0.43 | 0.34 | -0.01 | 8/20/2025 | 9/2/2025 4:00:05 PM EST |
| 17.50 | 2.10 | 3.30 | 2.70 | 2.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.84 | -0.97 | 0.06 | 0.00 | 7/7/2025 | 9/2/2025 4:00:05 PM EST |
| 20.00 | 4.60 | 5.80 | 5.20 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 22.50 | 7.10 | 8.10 | 7.60 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 25.00 | 9.90 | 10.30 | 10.10 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST | |||
| 30.00 | 14.60 | 15.40 | 15.00 | % | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:05 PM EST |