Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $15.29 as of 9/5/2025 3:45:36 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 | 11.80 | 14.30 | 13.05 | % | 5.22 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 5.00 | 9.50 | 11.20 | 10.35 | % | 2.07 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 7.50 | 7.20 | 8.70 | 7.95 | % | 1.06 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 10.00 | 4.90 | 5.80 | 5.35 | % | 0.53 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 12.50 | 2.75 | 3.10 | 2.93 | 2.79 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.68 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 15.00 | 0.35 | 0.80 | 0.58 | 0.69 | +0.17 | +32.70% | 0.04 | 12 | 363 | 0.21 | 0.61 | 0.36 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 723 | 0.34 | 0.05 | 0.08 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/5/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 | 5.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/5/2025 4:00:05 PM EST |
| 15.00 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.21 | -0.39 | 0.36 | 0.00 | 8/20/2025 | 9/5/2025 4:00:05 PM EST |
| 17.50 | 2.05 | 2.75 | 2.40 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.59 | -0.95 | 0.08 | 0.00 | 7/7/2025 | 9/5/2025 4:00:05 PM EST |
| 20.00 | 4.30 | 5.10 | 4.70 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 22.50 | 7.00 | 7.90 | 7.45 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 25.00 | 9.50 | 10.60 | 10.05 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 30.00 | 14.50 | 15.80 | 15.15 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST |