Options Chain for THERAVANCE BIOPHARMA INC COM (TBPH) - $18.30 as of 1/7/2026 11:26:28 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 | 14.00 | 19.00 | 16.50 | % | 6.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 5.00 | 11.60 | 16.50 | 14.05 | % | 2.81 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 7.50 | 9.10 | 14.00 | 11.55 | % | 1.54 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 10.00 | 6.60 | 11.40 | 9.00 | % | 0.90 | 0 | 0 | 3.20 | 0.97 | 0.01 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 12.50 | 4.10 | 8.90 | 6.50 | % | 0.52 | 0 | 0 | 2.42 | 0.90 | 0.02 | -0.01 | 1/7/2026 12:59:03 PM EST | |||
| 15.00 | 2.15 | 7.00 | 4.58 | 3.92 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.09 | 0.79 | 0.04 | -0.02 | 12/24/2025 | 1/7/2026 12:59:03 PM EST |
| 17.50 | 0.60 | 4.90 | 2.75 | 2.84 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.66 | 0.65 | 0.05 | -0.03 | 12/30/2025 | 1/7/2026 12:59:03 PM EST |
| 20.00 | 0.55 | 3.10 | 1.83 | 2.00 | +0.30 | +17.65% | 0.09 | 25 | 11 | 0.85 | 0.51 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 22.50 | 0.05 | 4.90 | 2.48 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.32 | 0.39 | 0.06 | -0.03 | 12/30/2025 | 1/7/2026 12:59:03 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 1,000 | 2.54 | 0.28 | 0.05 | -0.03 | 1/5/2026 | 1/7/2026 12:59:03 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.91 | 0.14 | 0.03 | -0.02 | 1/7/2026 12:59:03 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.20 | 0.06 | 0.02 | -0.01 | 1/7/2026 12:59:03 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 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 4.95 | -0.03 | 0.01 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 3.80 | -0.10 | 0.02 | -0.01 | 1/7/2026 12:59:03 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 2.94 | -0.21 | 0.04 | -0.02 | 1/7/2026 12:59:03 PM EST | |||
| 17.50 | 0.05 | 4.90 | 2.48 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.23 | -0.35 | 0.05 | -0.03 | 12/18/2025 | 1/7/2026 12:59:03 PM EST |
| 20.00 | 0.65 | 5.50 | 3.08 | % | 0.15 | 0 | 0 | 1.87 | -0.49 | 0.06 | -0.03 | 1/7/2026 12:59:03 PM EST | |||
| 22.50 | 2.15 | 7.00 | 4.58 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.79 | -0.61 | 0.06 | -0.03 | 12/31/2025 | 1/7/2026 12:59:03 PM EST |
| 25.00 | 4.10 | 8.80 | 6.45 | % | 0.26 | 0 | 0 | 1.76 | -0.72 | 0.05 | -0.03 | 1/7/2026 12:59:03 PM EST | |||
| 30.00 | 8.60 | 13.40 | 11.00 | % | 0.37 | 0 | 0 | 1.98 | -0.86 | 0.03 | -0.02 | 1/7/2026 12:59:03 PM EST | |||
| 35.00 | 13.60 | 18.50 | 16.05 | % | 0.46 | 0 | 0 | 2.30 | -0.94 | 0.02 | -0.01 | 1/7/2026 12:59:03 PM EST |