Options Chain for THERAVANCE BIOPHARMA INC COM (TBPH) - $19.99 as of 2/4/2026 1:16:46 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 | 15.10 | 20.00 | 17.55 | % | 7.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:54 PM EST | |||
| 5.00 | 12.60 | 17.50 | 15.05 | % | 3.01 | 0 | 0 | 6.26 | 0.98 | 0.00 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 7.50 | 10.90 | 15.00 | 12.95 | % | 1.73 | 0 | 0 | 4.40 | 0.94 | 0.01 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 10.00 | 8.50 | 13.00 | 10.75 | 10.42 | 0.00 | 0.00% | 1.07 | 0 | 3 | 3.68 | 0.89 | 0.01 | -0.04 | 11/28/2025 | 2/4/2026 3:59:54 PM EST |
| 12.50 | 6.50 | 11.00 | 8.75 | 4.45 | 0.00 | 0.00% | 0.70 | 0 | 28 | 3.12 | 0.84 | 0.01 | -0.05 | 11/3/2025 | 2/4/2026 3:59:54 PM EST |
| 15.00 | 5.50 | 9.90 | 7.70 | 6.25 | 0.00 | 0.00% | 0.51 | 0 | 680 | 1.98 | 0.78 | 0.02 | -0.06 | 1/29/2026 | 2/4/2026 3:59:54 PM EST |
| 17.50 | 4.30 | 8.70 | 6.50 | 4.33 | 0.00 | 0.00% | 0.37 | 0 | 193 | 2.03 | 0.71 | 0.02 | -0.06 | 1/15/2026 | 2/4/2026 3:59:54 PM EST |
| 20.00 | 3.80 | 8.00 | 5.90 | 4.15 | 0.00 | 0.00% | 0.30 | 0 | 273 | 2.20 | 0.65 | 0.02 | -0.07 | 1/29/2026 | 2/4/2026 3:59:54 PM EST |
| 22.50 | 4.20 | 5.20 | 4.70 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 3,870 | 2.03 | 0.59 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 25.00 | 2.20 | 6.50 | 4.35 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 105 | 2.16 | 0.53 | 0.03 | -0.07 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 30.00 | 1.30 | 5.30 | 3.30 | 3.24 | 0.00 | 0.00% | 0.11 | 0 | 76 | 2.13 | 0.43 | 0.03 | -0.07 | 2/3/2026 | 2/4/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 172 | 2.15 | 0.35 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 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 | 2/4/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.02 | 0.00 | -0.01 | 2/4/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 6.93 | -0.06 | 0.01 | -0.02 | 2/4/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 3,388 | 2.06 | -0.11 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 12.50 | 0.10 | 2.65 | 1.38 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 95 | 1.74 | -0.16 | 0.01 | -0.05 | 2/2/2026 | 2/4/2026 3:59:54 PM EST |
| 15.00 | 0.95 | 4.90 | 2.93 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.14 | -0.22 | 0.02 | -0.06 | 1/30/2026 | 2/4/2026 3:59:54 PM EST |
| 17.50 | 3.40 | 6.40 | 4.90 | 4.05 | 0.00 | 0.00% | 0.28 | 0 | 3,388 | 2.44 | -0.29 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 3:59:54 PM EST |
| 20.00 | 3.30 | 7.80 | 5.55 | 3.59 | 0.00 | 0.00% | 0.28 | 0 | 232 | 2.09 | -0.35 | 0.02 | -0.07 | 1/23/2026 | 2/4/2026 3:59:54 PM EST |
| 22.50 | 5.50 | 9.50 | 7.50 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.18 | -0.41 | 0.03 | -0.07 | 1/22/2026 | 2/4/2026 3:59:54 PM EST |
| 25.00 | 6.50 | 11.30 | 8.90 | % | 0.36 | 0 | 0 | 2.02 | -0.47 | 0.03 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 30.00 | 10.90 | 15.00 | 12.95 | % | 0.43 | 0 | 0 | 2.03 | -0.57 | 0.03 | -0.07 | 2/4/2026 3:59:54 PM EST | |||
| 35.00 | 14.60 | 19.30 | 16.95 | % | 0.48 | 0 | 0 | 2.85 | -0.65 | 0.02 | -0.06 | 2/4/2026 3:59:54 PM EST |