Options Chain for THERAVANCE BIOPHARMA INC COM (TBPH) - $16.37 as of 5/25/2026 10:39:10 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 | 11.50 | 16.40 | 13.95 | % | 5.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 5.00 | 9.00 | 13.90 | 11.45 | % | 2.29 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 7.50 | 6.60 | 11.30 | 8.95 | 9.05 | 0.00 | 0.00% | 1.19 | 0 | 4 | 5.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/22/2026 3:59:55 PM EST |
| 10.00 | 4.10 | 8.80 | 6.45 | 5.60 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 3:59:55 PM EST |
| 12.50 | 1.95 | 6.30 | 4.13 | % | 0.33 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 3.30 | 1.65 | 1.84 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.50 | 0.87 | 0.16 | -0.01 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.31 | 0.25 | 0.22 | -0.01 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.66 | 0.01 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 3.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 9 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 3.20 | 1.60 | % | 0.05 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 8 | 3.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 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 | 5/22/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.75 | 1.38 | % | 0.28 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 3.00 | 1.50 | % | 0.20 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 61 | 6.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 12.50 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5,175 | 0.62 | -0.13 | 0.16 | -0.01 | 5/6/2026 | 5/22/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 1 | 0.76 | -0.75 | 0.22 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 20.00 | 1.70 | 6.00 | 3.85 | 3.74 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.04 | -0.99 | 0.02 | 0.00 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 22.50 | 4.00 | 8.50 | 6.25 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 25.00 | 6.50 | 11.00 | 8.75 | 8.68 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 11.50 | 16.00 | 13.75 | % | 0.46 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 35.00 | 16.50 | 21.00 | 18.75 | % | 0.54 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST |