Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $18.52 as of 10/9/2026 7:45:35 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 | 14.70 | 17.10 | 15.90 | 13.24 | 0.00 | 0.00% | 6.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 3:59:54 PM EST |
| 5.00 | 12.30 | 14.70 | 13.50 | 11.68 | 0.00 | 0.00% | 2.70 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 10/9/2026 3:59:54 PM EST |
| 7.50 | 10.10 | 11.90 | 11.00 | 9.28 | 0.00 | 0.00% | 1.47 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 3:59:54 PM EST |
| 10.00 | 7.70 | 9.20 | 8.45 | % | 0.84 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 12.50 | 5.20 | 6.70 | 5.95 | 5.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 15.00 | 2.90 | 4.00 | 3.45 | 3.49 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.51 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 17.50 | 1.05 | 1.35 | 1.20 | 1.20 | +0.20 | +20.00% | 0.07 | 10 | 104 | 0.50 | 0.95 | 0.14 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,479 | 0.37 | 0.07 | 0.16 | -0.01 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/9/2026 3:59:54 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/9/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 23 | 2.29 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.64 | -0.05 | 0.14 | -0.01 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 1.00 | 1.95 | 1.48 | 4.53 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.14 | -0.93 | 0.16 | -0.01 | 6/16/2026 | 10/9/2026 3:59:54 PM EST |
| 22.50 | 3.50 | 4.70 | 4.10 | % | 0.18 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 25.00 | 5.90 | 7.30 | 6.60 | 8.33 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 10.40 | 12.80 | 11.60 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 35.00 | 15.40 | 17.80 | 16.60 | 17.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 10/9/2026 3:59:54 PM EST |