Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $15.10 as of 12/23/2025 2:07:54 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 | 10.90 | 15.10 | 13.00 | 11.34 | 0.00 | 0.00% | 5.20 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:02 PM EST |
| 5.00 | 9.70 | 11.40 | 10.55 | % | 2.11 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 7.50 | 6.60 | 9.40 | 8.00 | 7.57 | 0.00 | 0.00% | 1.07 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/23/2025 1:59:02 PM EST |
| 10.00 | 4.80 | 6.10 | 5.45 | 4.50 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:02 PM EST |
| 12.50 | 2.95 | 3.30 | 3.13 | 3.16 | +0.74 | +30.58% | 0.25 | 1 | 140 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.25 | +62.50% | 0.04 | 83 | 2,314 | 0.20 | 0.75 | 0.41 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 457 | 0.33 | 0.01 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:02 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,245 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.20 | -0.25 | 0.41 | -0.01 | 10/16/2025 | 12/23/2025 1:59:02 PM EST |
| 17.50 | 0.70 | 2.45 | 1.58 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -0.99 | 0.03 | 0.00 | 9/11/2025 | 12/23/2025 1:59:02 PM EST |
| 20.00 | 3.90 | 5.40 | 4.65 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 22.50 | 6.20 | 8.10 | 7.15 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 25.00 | 8.90 | 10.40 | 9.65 | % | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 30.00 | 13.30 | 15.90 | 14.60 | % | 0.49 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |