Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $17.23 as of 1/30/2026 8:46:19 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 | 12.50 | 16.70 | 14.60 | % | 5.84 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 5.00 | 10.00 | 14.20 | 12.10 | % | 2.42 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 7.50 | 7.50 | 11.70 | 9.60 | % | 1.28 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 10.00 | 6.40 | 7.90 | 7.15 | % | 0.72 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 12.50 | 2.60 | 6.80 | 4.70 | 3.60 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.90 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 0.45 | 4.00 | 2.23 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.18 | 0.97 | 0.06 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.20 | 0.45 | 0.31 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.67 | 0.03 | 0.05 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.34 | -0.03 | 0.06 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 17.50 | 0.55 | 0.70 | 0.63 | % | 0.04 | 0 | 0 | 0.20 | -0.55 | 0.31 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 2.30 | 3.70 | 3.00 | % | 0.15 | 0 | 0 | 0.76 | -0.97 | 0.05 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.50 | 4.60 | 6.10 | 5.35 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 11.50 | 14.10 | 12.80 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |