Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $14.66 as of 7/25/2025 1:17:44 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 | 13.30 | 12.10 | % | 4.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 5.00 | 8.80 | 10.30 | 9.55 | % | 1.91 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 7.50 | 6.70 | 7.80 | 7.25 | % | 0.97 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 10.00 | 4.00 | 5.20 | 4.60 | % | 0.46 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 12.50 | 1.70 | 2.10 | 1.90 | 2.05 | -0.20 | -8.89% | 0.15 | 5 | 18 | 0.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.30 | 0.14 | 0.43 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 15.00 | 0.60 | 0.75 | 0.68 | 0.53 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.28 | -0.86 | 0.43 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 17.50 | 2.80 | 3.50 | 3.15 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 20.00 | 5.20 | 6.00 | 5.60 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 22.50 | 7.60 | 8.70 | 8.15 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 25.00 | 10.30 | 11.20 | 10.75 | % | 0.43 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 30.00 | 15.00 | 16.40 | 15.70 | % | 0.52 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |