Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $17.38 as of 8/17/2026 8:58:22 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 | 13.70 | 16.00 | 14.85 | % | 5.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 5.00 | 11.20 | 13.50 | 12.35 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 7.50 | 9.10 | 10.60 | 9.85 | % | 1.31 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 10.00 | 5.90 | 9.00 | 7.45 | % | 0.74 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 12.50 | 4.10 | 5.40 | 4.75 | % | 0.38 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 15.00 | 1.95 | 2.70 | 2.33 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 222 | 1.65 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:01 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 370 | 0.44 | 0.46 | 0.50 | -0.04 | 8/14/2026 | 8/17/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 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 | 8/17/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:01 PM EST |
| 17.50 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 19 | 0.89 | -0.54 | 0.50 | -0.04 | 8/17/2026 | 8/17/2026 4:00:01 PM EST |
| 20.00 | 2.10 | 2.75 | 2.43 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:01 PM EST |
| 22.50 | 3.80 | 6.60 | 5.20 | % | 0.23 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 25.00 | 7.00 | 8.40 | 7.70 | % | 0.31 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST | |||
| 30.00 | 11.50 | 13.90 | 12.70 | % | 0.42 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:01 PM EST |