Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $15.05 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 14.60 | % | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 8.70 | 11.80 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 6.60 | 9.60 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 3.70 | 7.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 1.30 | 4.40 | % | 0 | 0 | 1.47 | 0.97 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.37 | 0.00 | 0.00% | 0 | 212 | 0.49 | 0.55 | 0.24 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | 0.10 | 0.11 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.05 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.05 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | -0.03 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.45 | 0.24 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 1.20 | 4.90 | % | 0 | 0 | 1.54 | -0.90 | 0.11 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 3.20 | 7.00 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 5.80 | 9.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 8.20 | 12.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 13.20 | 17.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |