Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $13.29 as of 11/20/2024 8:46:02 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 10.00 | 12.40 | % | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
5.00 | 7.80 | 9.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
7.50 | 5.30 | 6.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
10.00 | 3.20 | 3.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
12.50 | 0.85 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.84 | 0.27 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
15.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 1 | 26 | 0.37 | 0.05 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 0.50 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.16 | 0.27 | -0.01 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
15.00 | 1.35 | 2.20 | % | 0 | 0 | 0.66 | -0.95 | 0.11 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
17.50 | 4.00 | 4.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
20.00 | 6.40 | 8.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
22.50 | 7.10 | 10.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
25.00 | 11.50 | 11.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |