Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $18.29 as of 3/26/2026 3:23:34 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 | 13.40 | 17.70 | 15.55 | % | 6.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 5.00 | 10.90 | 15.20 | 13.05 | % | 2.61 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 7.50 | 8.40 | 12.70 | 10.55 | % | 1.41 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 10.00 | 5.90 | 10.20 | 8.05 | % | 0.81 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 12.50 | 4.20 | 6.90 | 5.55 | % | 0.44 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 15.00 | 1.40 | 4.50 | 2.95 | % | 0.20 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 17.50 | 0.80 | 1.15 | 0.98 | 1.05 | % | 0.06 | 8 | 0 | 0.28 | 0.62 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 20.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.13 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 | 3/26/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.01 | 6 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 17.50 | 0.45 | 0.70 | 0.58 | % | 0.03 | 0 | 35 | 0.29 | -0.38 | 0.23 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 20.00 | 1.75 | 2.85 | 2.30 | % | 0.11 | 0 | 0 | 0.58 | -0.86 | 0.13 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 22.50 | 4.20 | 5.30 | 4.75 | % | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 25.00 | 6.10 | 8.10 | 7.10 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 30.00 | 10.10 | 14.30 | 12.20 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 35.00 | 15.10 | 19.40 | 17.25 | % | 0.49 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST |