Options Chain for TRUBRIDGE INC COM (TBRG) - $16.52 as of 11/20/2024 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 15.70 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 9.80 | 13.20 | 3.67 | 0.00 | 0.00% | 0 | 3 | 5.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 8.70 | 10.70 | 2.02 | 0.00 | 0.00% | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 5.00 | 8.10 | 3.78 | 0.00 | 0.00% | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 3.90 | 4.40 | 2.70 | 0.00 | 0.00% | 0 | 63 | 0.91 | 0.95 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 1.60 | 3.10 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.74 | 0.11 | -0.02 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.40 | 0.14 | -0.02 | 7/2/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | 0.15 | 0.09 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 1.80 | 0.04 | 0.03 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.70 | % | 0 | 0 | 2.05 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 15 | 5.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 1.70 | 0.18 | 0.00 | 0.00% | 0 | 122 | 4.03 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 1.70 | 0.23 | 0.00 | 0.00% | 0 | 35 | 2.91 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.25 | 1.35 | 0.00 | 0.00% | 0 | 46 | 0.90 | -0.05 | 0.03 | -0.01 | 8/19/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | -0.26 | 0.11 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.75 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.60 | 0.14 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 3.20 | 3.80 | % | 0 | 0 | 0.36 | -0.85 | 0.09 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 5.00 | 7.10 | % | 0 | 0 | 0.95 | -0.96 | 0.03 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 8.30 | 8.70 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST |