Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $16.64 as of 5/14/2026 3:15:18 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 | 13.00 | 15.40 | 14.20 | % | 5.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 5.00 | 10.50 | 12.90 | 11.70 | % | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 7.50 | 8.50 | 10.00 | 9.25 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 10.00 | 5.30 | 8.00 | 6.65 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 12.50 | 3.60 | 4.80 | 4.20 | % | 0.34 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 15.00 | 1.40 | 2.05 | 1.73 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.77 | 1.00 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 11:59:06 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 165 | 0.76 | 0.10 | 0.29 | -0.03 | 5/14/2026 | 5/14/2026 11:59:06 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 11:59:06 AM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM 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 | 2.00 | 1.00 | 0.12 | -0.01 | -7.70% | 0.40 | 10 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:59:06 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 11:59:06 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 11:59:06 AM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 11:59:06 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.39 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 11:59:06 AM EST |
| 17.50 | 0.75 | 1.20 | 0.98 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 46 | 1.86 | -0.90 | 0.29 | -0.03 | 5/12/2026 | 5/14/2026 11:59:06 AM EST |
| 20.00 | 2.70 | 3.90 | 3.30 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/14/2026 11:59:06 AM EST |
| 22.50 | 4.80 | 6.50 | 5.65 | % | 0.25 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 25.00 | 7.50 | 9.30 | 8.40 | % | 0.34 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 30.00 | 12.10 | 14.50 | 13.30 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST | |||
| 35.00 | 16.90 | 19.70 | 18.30 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:06 AM EST |