Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $14.80 as of 5/30/2025 6:00:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 5.00 | 9.40 | 11.40 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.50 | 6.70 | 9.10 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 10.00 | 3.40 | 6.60 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 12.50 | 1.90 | 3.90 | 2.25 | 0.00 | 0.00% | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.25 | 0.30 | 0.30 | +0.10 | +50.00% | 97 | 315 | 0.18 | 0.52 | 0.67 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 15.00 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.17 | -0.48 | 0.67 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 17.50 | 1.65 | 4.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 4.30 | 7.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 6.80 | 8.60 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 9.70 | 10.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |