Options Chain for TRUBRIDGE INC COM (TBRG) - $19.96 as of 8/29/2025 9:14:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.90 | 9.50 | 8.20 | % | 0.66 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 15.00 | 4.50 | 6.80 | 5.65 | % | 0.38 | 0 | 0 | 2.55 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 17.50 | 2.10 | 4.60 | 3.35 | % | 0.19 | 0 | 0 | 1.88 | 0.86 | 0.09 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.30 | 1.15 | 11.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.24 | 0.53 | 0.15 | -0.03 | 2/27/2025 | 8/29/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.85 | 0.21 | 0.11 | -0.02 | 8/18/2025 | 8/29/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | 0.06 | 0.04 | -0.01 | 8/15/2025 | 8/29/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.33 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 8/29/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.34 | -0.14 | 0.09 | -0.02 | 8/26/2025 | 8/29/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 1.45 | 0.73 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.07 | -0.47 | 0.15 | -0.03 | 7/31/2025 | 8/29/2025 3:59:48 PM EST |
| 22.50 | 2.20 | 3.30 | 2.75 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.87 | -0.79 | 0.11 | -0.02 | 7/29/2025 | 8/29/2025 3:59:48 PM EST |
| 25.00 | 4.50 | 5.70 | 5.10 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.12 | -0.94 | 0.04 | -0.01 | 4/2/2025 | 8/29/2025 3:59:48 PM EST |
| 30.00 | 9.50 | 10.80 | 10.15 | 4.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/29/2025 3:59:48 PM EST |
| 35.00 | 14.50 | 15.70 | 15.10 | 8.99 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 8/29/2025 3:59:48 PM EST |
| 40.00 | 19.50 | 20.70 | 20.10 | % | 0.50 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST |