Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $15.10 as of 9/12/2025 9:29:04 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 | 12.10 | 13.80 | 12.95 | % | 5.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 9.60 | 10.90 | 10.25 | % | 2.05 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.50 | 7.10 | 8.40 | 7.75 | % | 1.03 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 10.00 | 4.60 | 5.80 | 5.20 | % | 0.52 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 12.50 | 2.10 | 3.30 | 2.70 | 2.72 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.33 | -58.93% | 0.02 | 1 | 630 | 0.25 | 0.60 | 0.75 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.06 | -24.00% | 0.01 | 3 | 7,021 | 0.43 | -0.40 | 0.75 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 2.00 | 2.70 | 2.35 | 2.12 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 4.30 | 5.50 | 4.90 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 22.50 | 7.30 | 8.10 | 7.70 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 25.00 | 9.80 | 10.60 | 10.20 | % | 0.41 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |