Options Chain for TRUBRIDGE INC COM (TBRG) - $16.24 as of 4/6/2026 3:30:10 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 | 12.60 | 16.30 | 14.45 | % | 5.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 5.00 | 10.20 | 13.40 | 11.80 | % | 2.36 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 7.50 | 8.10 | 10.70 | 9.40 | % | 1.25 | 0 | 30 | 5.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 10.00 | 5.60 | 8.80 | 7.20 | % | 0.72 | 0 | 0 | 4.87 | 0.99 | 0.00 | -0.01 | 4/6/2026 4:00:09 PM EST | |||
| 12.50 | 2.80 | 6.30 | 4.55 | % | 0.36 | 0 | 0 | 3.49 | 0.94 | 0.03 | -0.03 | 4/6/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 4.20 | 2.10 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 2.73 | 0.77 | 0.08 | -0.06 | 4/1/2026 | 4/6/2026 4:00:09 PM EST |
| 17.50 | 0.25 | 2.50 | 1.38 | 2.60 | +2.50 | +2,500.00% | 0.08 | 24 | 8 | 1.26 | 0.52 | 0.11 | -0.07 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.29 | 0.09 | -0.06 | 4/6/2026 4:00:09 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.14 | 0.06 | -0.04 | 4/6/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.06 | 0.03 | -0.02 | 4/6/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.01 | 0.01 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.44 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.37 | -0.06 | 0.03 | -0.03 | 3/31/2026 | 4/6/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.22 | -0.23 | 0.08 | -0.06 | 4/2/2026 | 4/6/2026 4:00:09 PM EST |
| 17.50 | 0.10 | 3.30 | 1.70 | % | 0.10 | 0 | 0 | 2.64 | -0.48 | 0.11 | -0.07 | 4/6/2026 4:00:09 PM EST | |||
| 20.00 | 1.40 | 4.50 | 2.95 | % | 0.15 | 0 | 0 | 2.26 | -0.71 | 0.09 | -0.06 | 4/6/2026 4:00:09 PM EST | |||
| 22.50 | 3.70 | 6.90 | 5.30 | % | 0.24 | 0 | 0 | 2.70 | -0.86 | 0.06 | -0.04 | 4/6/2026 4:00:09 PM EST | |||
| 25.00 | 7.20 | 9.40 | 8.30 | % | 0.33 | 0 | 0 | 3.13 | -0.94 | 0.03 | -0.02 | 4/6/2026 4:00:09 PM EST | |||
| 30.00 | 12.10 | 14.90 | 13.50 | % | 0.45 | 0 | 0 | 4.28 | -0.99 | 0.01 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 35.00 | 17.20 | 19.90 | 18.55 | % | 0.53 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 40.00 | 22.20 | 25.20 | 23.70 | % | 0.59 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST |