Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $35.60 as of 1/22/2025 8:39:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.85 | 21.15 | 24.95 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 15.20 | 16.55 | 20.23 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.98 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 12.90 | 14.30 | % | 0 | 0 | 1.23 | 0.95 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 23.00 | 11.85 | 13.55 | % | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 24.00 | 11.40 | 12.45 | 12.20 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.93 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 10.45 | 11.50 | 15.50 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.92 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 9.05 | 10.75 | % | 0 | 0 | 1.08 | 0.90 | 0.02 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 27.00 | 8.75 | 10.00 | 15.06 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.87 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 28.00 | 8.10 | 8.75 | 8.45 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.85 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 29.00 | 7.30 | 8.15 | 7.78 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.81 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 6.45 | 7.75 | 5.90 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.78 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 31.00 | 6.00 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.74 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 32.00 | 5.45 | 6.15 | 5.58 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.70 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 33.00 | 4.85 | 6.10 | 5.30 | 0.00 | 0.00% | 0 | 24 | 0.91 | 0.66 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 34.00 | 4.75 | 5.80 | 5.18 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.62 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 4.35 | 4.65 | 4.57 | 0.00 | 0.00% | 0 | 88 | 0.92 | 0.58 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 36.00 | 4.00 | 4.20 | 4.15 | 0.00 | 0.00% | 0 | 64 | 0.93 | 0.55 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 37.00 | 3.50 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 58 | 0.93 | 0.51 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 38.00 | 3.20 | 3.50 | 3.44 | 0.00 | 0.00% | 0 | 44 | 0.93 | 0.48 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 39.00 | 2.95 | 3.35 | 3.10 | 0.00 | 0.00% | 0 | 50 | 0.97 | 0.45 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 2.52 | 2.96 | 3.00 | 0.00 | 0.00% | 0 | 222 | 0.94 | 0.42 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 41.00 | 2.26 | 2.93 | 2.73 | 0.00 | 0.00% | 0 | 247 | 0.98 | 0.39 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 42.00 | 2.30 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 225 | 0.99 | 0.36 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 43.00 | 2.03 | 2.44 | 2.27 | 0.00 | 0.00% | 0 | 79 | 1.01 | 0.34 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 44.00 | 1.81 | 2.18 | 2.05 | 0.00 | 0.00% | 0 | 48 | 1.00 | 0.31 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 45.00 | 1.83 | 2.00 | 1.98 | 0.00 | 0.00% | 0 | 153 | 1.03 | 0.29 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 46.00 | 1.64 | 2.00 | 2.21 | 0.00 | 0.00% | 0 | 57 | 1.06 | 0.27 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 47.00 | 1.36 | 2.53 | 1.90 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.25 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 48.00 | 1.19 | 2.18 | % | 0 | 0 | 1.10 | 0.24 | 0.03 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 49.00 | 0.52 | 1.59 | 1.46 | 0.00 | 0.00% | 0 | 336 | 0.97 | 0.22 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 50.00 | 1.24 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 175 | 1.10 | 0.21 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 51.00 | 1.16 | 1.72 | 1.81 | 0.00 | 0.00% | 0 | 17 | 1.16 | 0.19 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 0.15 | 1.49 | 1.13 | 0.00 | 0.00% | 0 | 60 | 1.09 | 0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 0.63 | 1.12 | 0.78 | 0.00 | 0.00% | 0 | 76 | 1.26 | 0.11 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 0.50 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 37 | 1.30 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 0.27 | 0.49 | 0.55 | 0.00 | 0.00% | 0 | 17 | 1.24 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 0.31 | 0.41 | 0.61 | 0.00 | 0.00% | 0 | 27 | 1.32 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 0.03 | 0.36 | 0.42 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.28 | 0.32 | 0.39 | 0.00 | 0.00% | 0 | 28 | 1.44 | 0.03 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.02 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 84 | 1.25 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 26 | 1.00 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 22.00 | 0.06 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 23.00 | 0.08 | 0.39 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.05 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.07 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 25.00 | 0.14 | 0.49 | 0.39 | 0.00 | 0.00% | 0 | 71 | 0.82 | -0.08 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 26.00 | 0.45 | 0.72 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 27.00 | 0.53 | 0.77 | 0.64 | 0.00 | 0.00% | 0 | 52 | 0.84 | -0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 28.00 | 0.44 | 0.88 | 0.82 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.15 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 29.00 | 0.91 | 1.21 | 1.06 | 0.00 | 0.00% | 0 | 78 | 0.83 | -0.19 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 30.00 | 1.45 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 203 | 0.87 | -0.22 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 31.00 | 1.60 | 2.45 | 1.73 | 0.00 | 0.00% | 0 | 20 | 0.92 | -0.26 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 32.00 | 1.99 | 2.45 | 2.02 | 0.00 | 0.00% | 0 | 120 | 0.87 | -0.30 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 33.00 | 2.38 | 2.86 | 2.65 | 0.00 | 0.00% | 0 | 81 | 0.87 | -0.34 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 34.00 | 2.91 | 3.40 | 3.55 | 0.00 | 0.00% | 0 | 63 | 0.88 | -0.38 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 35.00 | 3.40 | 4.15 | 3.65 | 0.00 | 0.00% | 0 | 62 | 0.91 | -0.42 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 36.00 | 3.45 | 4.65 | 4.28 | 0.00 | 0.00% | 0 | 29 | 0.85 | -0.45 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 37.00 | 4.15 | 5.25 | 4.89 | 0.00 | 0.00% | 0 | 214 | 0.86 | -0.49 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 38.00 | 5.00 | 5.95 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.52 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 39.00 | 5.50 | 6.65 | 6.09 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.55 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 40.00 | 6.65 | 7.75 | 7.11 | 0.00 | 0.00% | 0 | 38 | 0.92 | -0.58 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 41.00 | 6.90 | 8.25 | 8.40 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.61 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 42.00 | 8.45 | 9.05 | 5.86 | 0.00 | 0.00% | 0 | 56 | 1.01 | -0.64 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 43.00 | 8.60 | 9.85 | 9.05 | 0.00 | 0.00% | 0 | 35 | 0.94 | -0.66 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 44.00 | 9.40 | 10.85 | 10.65 | 0.00 | 0.00% | 0 | 16 | 0.97 | -0.69 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 45.00 | 10.70 | 12.15 | 10.77 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.71 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 46.00 | 11.40 | 12.75 | 8.53 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.73 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 47.00 | 12.10 | 13.80 | % | 0 | 0 | 1.06 | -0.75 | 0.03 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 48.00 | 13.55 | 14.30 | % | 0 | 0 | 1.10 | -0.76 | 0.03 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 49.00 | 14.20 | 15.55 | % | 0 | 0 | 1.13 | -0.78 | 0.02 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 14.75 | 16.25 | 15.99 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.79 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 51.00 | 15.45 | 16.80 | % | 0 | 0 | 0.96 | -0.81 | 0.02 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 55.00 | 19.55 | 21.30 | % | 0 | 0 | 1.17 | -0.85 | 0.02 | -0.04 | 1/21/2025 4:00:02 PM EST | |||
| 60.00 | 24.50 | 26.30 | 25.75 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.89 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 29.20 | 31.00 | % | 0 | 0 | 1.58 | -0.92 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 70.00 | 34.05 | 35.70 | 34.09 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.93 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 38.85 | 40.70 | % | 0 | 0 | 1.71 | -0.95 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 43.90 | 45.50 | % | 0 | 0 | 1.79 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 48.90 | 50.65 | % | 0 | 0 | 1.94 | -0.97 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST |