Options Chain for THERAVANCE BIOPHARMA INC COM (TBPH) - $18.12 as of 12/8/2025 9:39:10 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 | 14.00 | 18.00 | 16.00 | % | 6.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 5.00 | 11.50 | 15.50 | 13.50 | % | 2.70 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 7.50 | 9.00 | 13.00 | 11.00 | % | 1.47 | 0 | 0 | 4.31 | 0.99 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 10.00 | 6.50 | 10.50 | 8.50 | % | 0.85 | 0 | 0 | 3.19 | 0.95 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 12.50 | 4.00 | 8.00 | 6.00 | % | 0.48 | 0 | 0 | 2.38 | 0.86 | 0.03 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 15.00 | 1.90 | 5.50 | 3.70 | % | 0.25 | 0 | 0 | 1.72 | 0.75 | 0.04 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 17.50 | 0.10 | 4.90 | 2.50 | % | 0.14 | 0 | 0 | 1.98 | 0.61 | 0.05 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 20.00 | 0.05 | 4.80 | 2.43 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.29 | 0.49 | 0.05 | -0.04 | 12/2/2025 | 12/8/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.75 | 1.38 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.75 | 0.38 | 0.05 | -0.04 | 12/1/2025 | 12/8/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.87 | 0.28 | 0.05 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.02 | 0.16 | 0.03 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.16 | 0.08 | 0.02 | -0.02 | 12/8/2025 3:59:53 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 | 1.85 | 0.93 | % | 0.37 | 0 | 0 | 9.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.75 | 1.38 | % | 0.18 | 0 | 0 | 4.77 | -0.01 | 0.00 | 0.00 | 12/8/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 2.73 | -0.05 | 0.01 | -0.01 | 12/8/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 2.75 | 1.38 | % | 0.11 | 0 | 0 | 2.67 | -0.14 | 0.03 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 1.63 | -0.25 | 0.04 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 2.27 | -0.39 | 0.05 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 20.00 | 0.30 | 4.90 | 2.60 | % | 0.13 | 0 | 0 | 1.61 | -0.51 | 0.05 | -0.04 | 12/8/2025 3:59:53 PM EST | |||
| 22.50 | 2.00 | 5.80 | 3.90 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.23 | -0.62 | 0.05 | -0.04 | 11/26/2025 | 12/8/2025 3:59:53 PM EST |
| 25.00 | 4.50 | 8.60 | 6.55 | % | 0.26 | 0 | 0 | 1.61 | -0.72 | 0.05 | -0.03 | 12/8/2025 3:59:53 PM EST | |||
| 30.00 | 10.00 | 13.60 | 11.80 | % | 0.39 | 0 | 0 | 1.98 | -0.84 | 0.03 | -0.02 | 12/8/2025 3:59:53 PM EST | |||
| 35.00 | 14.50 | 18.50 | 16.50 | % | 0.47 | 0 | 0 | 2.22 | -0.92 | 0.02 | -0.02 | 12/8/2025 3:59:53 PM EST |