Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $15.05 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 9.00 | 11.90 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 5.50 | 9.60 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 4.00 | 6.20 | 3.74 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:58 PM EST |
| 12.50 | 1.80 | 3.70 | 2.57 | 0.00 | 0.00% | 0 | 17 | 1.51 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.20 | 0.15 | +0.01 | +7.15% | 1 | 705 | 0.12 | 0.48 | 1.70 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 367 | 0.47 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 200 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:58 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 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 204 | 0.31 | -0.52 | 1.70 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 1.20 | 4.90 | 2.70 | 0.00 | 0.00% | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 3.70 | 7.40 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 6.10 | 9.90 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 8.60 | 12.40 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |