Options Chain for TAKEDA PHARMACEUTICAL CO LTD SPONSORED ADS (TAK) - $15.91 as of 6/29/2026 9:30:04 AM 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 | 12.30 | 14.70 | 13.50 | 14.31 | 0.00 | 0.00% | 5.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/26/2026 4:00:04 PM EST |
| 5.00 | 10.10 | 11.90 | 11.00 | 10.93 | 0.00 | 0.00% | 2.20 | 0 | 1 | 7.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 4:00:04 PM EST |
| 7.50 | 7.80 | 9.20 | 8.50 | 8.22 | 0.00 | 0.00% | 1.13 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:04 PM EST |
| 10.00 | 5.30 | 6.50 | 5.90 | 5.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:04 PM EST |
| 12.50 | 3.00 | 4.00 | 3.50 | 3.10 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:04 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.38 | 0.83 | 0.24 | -0.01 | 6/23/2026 | 6/26/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 784 | 0.46 | 0.11 | 0.16 | -0.01 | 6/26/2026 | 6/26/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 732 | 0.57 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 38 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/26/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 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 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,364 | 0.31 | -0.17 | 0.24 | -0.01 | 6/23/2026 | 6/26/2026 4:00:04 PM EST |
| 17.50 | 1.20 | 1.95 | 1.58 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.07 | -0.89 | 0.16 | -0.01 | 6/18/2026 | 6/26/2026 4:00:04 PM EST |
| 20.00 | 3.50 | 4.70 | 4.10 | 3.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/26/2026 4:00:04 PM EST |
| 22.50 | 5.80 | 7.30 | 6.55 | % | 0.29 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:04 PM EST | |||
| 25.00 | 8.30 | 9.80 | 9.05 | 9.25 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:04 PM EST |
| 30.00 | 12.90 | 15.20 | 14.05 | 14.29 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:04 PM EST |
| 35.00 | 17.90 | 20.20 | 19.05 | 19.19 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:04 PM EST |