Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $13.07 as of 4/26/2024 3:49:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 10.60 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 5.00 | 8.00 | 9.40 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 7.50 | 5.40 | 5.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 10.00 | 3.00 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 12.50 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 408 | 0.27 | 0.76 | 0.36 | -0.01 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 86 | 0.49 | 0.02 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 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 | 7.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:46 PM EST |
| 12.50 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 5 | 7 | 0.28 | -0.24 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 15.00 | 1.90 | 2.05 | 0.84 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.98 | 0.06 | 0.00 | 3/21/2024 | 4/26/2024 3:59:46 PM EST |
| 17.50 | 4.40 | 5.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 20.00 | 6.20 | 7.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 22.50 | 9.40 | 9.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 25.00 | 11.50 | 13.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |