Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $17.89 as of 2/6/2026 8:40:00 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 | 13.30 | 17.40 | 15.35 | 15.55 | +0.20 | +1.31% | 6.14 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 5.00 | 12.80 | 13.80 | 13.30 | 12.81 | 0.00 | 0.00% | 2.66 | 0 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 7.50 | 9.50 | 11.20 | 10.35 | 10.35 | 0.00 | 0.00% | 1.38 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 10.00 | 6.80 | 9.10 | 7.95 | % | 0.80 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 12.50 | 4.90 | 5.80 | 5.35 | % | 0.43 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 15.00 | 2.30 | 3.30 | 2.80 | 2.95 | 0.00 | 0.00% | 0.19 | 0 | 248 | 1.08 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | 0.55 | -0.02 | -3.51% | 0.03 | 14 | 4,767 | 0.25 | 0.71 | 0.43 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.01 | 0.02 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | -0.29 | 0.43 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 20.00 | 1.80 | 2.65 | 2.23 | % | 0.11 | 0 | 0 | 0.92 | -0.99 | 0.02 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 22.50 | 4.20 | 5.60 | 4.90 | 4.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 25.00 | 6.50 | 8.00 | 7.25 | % | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST |