Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $13.88 as of 10/17/2025 3:48:30 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 | 10.30 | 12.90 | 11.60 | % | 4.64 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 5.00 | 6.90 | 10.40 | 8.65 | % | 1.73 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 7.50 | 5.80 | 7.30 | 6.55 | % | 0.87 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 10.00 | 3.50 | 4.60 | 4.05 | % | 0.40 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 12.50 | 1.60 | 1.75 | 1.68 | 1.62 | +0.04 | +2.54% | 0.13 | 2 | 102 | 0.33 | 0.90 | 0.13 | 0.00 | 10/17/2025 | 10/17/2025 2:58:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 1 | 1,679 | 0.28 | 0.26 | 0.26 | -0.01 | 10/17/2025 | 10/17/2025 2:58:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 19 | 0.57 | 0.01 | 0.02 | 0.00 | 10/17/2025 | 10/17/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 12.50 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.13 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.74 | 0.26 | -0.01 | 10/7/2025 | 10/17/2025 2:58:56 PM EST |
| 17.50 | 3.00 | 4.10 | 3.55 | % | 0.20 | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 20.00 | 5.40 | 6.70 | 6.05 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 22.50 | 7.90 | 9.20 | 8.55 | % | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 25.00 | 10.20 | 12.10 | 11.15 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST | |||
| 30.00 | 14.90 | 17.20 | 16.05 | % | 0.54 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:56 PM EST |