Options Chain for TRUBRIDGE INC COM (TBRG) - $28.11 as of 3/28/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 15.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 10.20 | 13.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 7.80 | 10.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 5.40 | 8.40 | % | 0 | 0 | 2.05 | 0.94 | 0.03 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 3.30 | 5.00 | 3.55 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.80 | 0.07 | -0.03 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.55 | 1.10 | 0.68 | -0.34 | -33.34% | 1 | 4 | 0.60 | 0.34 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 0.91 | 0.07 | 0.03 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.45 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.80 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 2.45 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.65 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.06 | 0.03 | -0.01 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.90 | 1.23 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.20 | 0.07 | -0.03 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 2.40 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.66 | 0.09 | -0.04 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 6.60 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.93 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 11.50 | 13.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |