Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $13.77 as of 10/29/2025 9:20:31 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 | 10.20 | 12.80 | 11.50 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 5.00 | 8.20 | 10.90 | 9.55 | % | 1.91 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 7.50 | 5.70 | 8.40 | 7.05 | % | 0.94 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 10.00 | 3.20 | 5.40 | 4.30 | % | 0.43 | 0 | 0 | 2.67 | 1.00 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 12.50 | 0.15 | 1.80 | 0.98 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.71 | 0.81 | 0.15 | -0.02 | 10/21/2025 | 10/29/2025 3:59:59 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.10 | -28.58% | 0.02 | 2,002 | 6,705 | 0.52 | 0.30 | 0.20 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 19 | 0.74 | 0.04 | 0.05 | 0.00 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 | 1.10 | 0.55 | % | 0.22 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 2.23 | 0.00 | 0.01 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 7 | 0 | 0.47 | -0.19 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 15.00 | 0.35 | 2.50 | 1.43 | 1.25 | +0.39 | +45.35% | 0.10 | 10 | 1 | 1.33 | -0.70 | 0.20 | -0.02 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 17.50 | 1.65 | 5.10 | 3.38 | % | 0.19 | 0 | 0 | 1.94 | -0.96 | 0.05 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 20.00 | 5.30 | 7.50 | 6.40 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 22.50 | 7.80 | 10.00 | 8.90 | % | 0.40 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 25.00 | 10.20 | 12.30 | 11.25 | % | 0.45 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 30.00 | 14.90 | 17.30 | 16.10 | % | 0.54 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |