Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $26.99 as of 2/21/2025 8:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.85 | 12.40 | 12.00 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 7.70 | 8.40 | % | 0 | 0 | 1.74 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 6.60 | 7.55 | 7.29 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.96 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 5.60 | 6.60 | 10.95 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.94 | 0.02 | -0.03 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 4.85 | 5.60 | 5.27 | -3.34 | -38.80% | 16 | 2 | 1.24 | 0.90 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 3.60 | 5.60 | % | 0 | 0 | 1.15 | 0.88 | 0.04 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 23.00 | 4.15 | 4.50 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.85 | 0.05 | -0.04 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 3.30 | 4.35 | 4.76 | +0.71 | +17.54% | 2 | 2 | 1.02 | 0.80 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 2.47 | 2.90 | 2.81 | -0.69 | -19.72% | 20 | 24 | 0.67 | 0.73 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.50 | 2.28 | 2.69 | 3.60 | -1.30 | -26.54% | 1 | 1 | 0.71 | 0.69 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 2.03 | 2.38 | 2.22 | -0.35 | -13.62% | 6 | 7 | 0.76 | 0.64 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.50 | 1.29 | 2.24 | 2.10 | -0.15 | -6.67% | 70 | 43 | 0.78 | 0.59 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 1.33 | 1.84 | 1.61 | -0.39 | -19.50% | 32 | 49 | 0.77 | 0.54 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 1.34 | 2.41 | 1.49 | -0.26 | -14.86% | 22 | 16 | 0.75 | 0.49 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 1.10 | 1.47 | 1.31 | -0.22 | -14.38% | 272 | 86 | 0.75 | 0.45 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.50 | 1.03 | 1.24 | 1.10 | -0.07 | -5.99% | 19 | 124 | 0.80 | 0.40 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 0.09 | 0.99 | 0.94 | -0.18 | -16.08% | 84 | 167 | 0.78 | 0.37 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.50 | 0.77 | 0.88 | 0.85 | -0.18 | -17.48% | 36 | 50 | 0.80 | 0.34 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 0.65 | 0.75 | 0.78 | -0.17 | -17.90% | 185 | 714 | 0.80 | 0.31 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.50 | 0.59 | 0.70 | 0.70 | -0.15 | -17.65% | 51 | 31 | 0.83 | 0.29 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 0.53 | 0.80 | 0.59 | -0.08 | -11.94% | 49 | 518 | 0.85 | 0.26 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.50 | 0.46 | 0.56 | 0.51 | -0.09 | -15.00% | 3 | 146 | 0.86 | 0.23 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.00 | 0.41 | 0.50 | 0.47 | -0.10 | -17.55% | 158 | 297 | 0.88 | 0.22 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 0.36 | 0.46 | 0.40 | -0.08 | -16.67% | 101 | 7 | 0.90 | 0.21 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 33.00 | 0.35 | 0.40 | 0.40 | -0.06 | -13.05% | 51 | 234 | 0.92 | 0.20 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 33.50 | 0.29 | 0.39 | 0.33 | -0.09 | -21.43% | 39 | 11 | 0.94 | 0.18 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 0.26 | 0.37 | 0.30 | -0.06 | -16.67% | 59 | 260 | 0.96 | 0.17 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 34.50 | 0.24 | 0.34 | 0.37 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.15 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 0.22 | 0.31 | 0.25 | -0.05 | -16.67% | 86 | 533 | 0.99 | 0.15 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.50 | 0.19 | 0.30 | 0.28 | % | 2 | 0 | 1.01 | 0.14 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 36.00 | 0.18 | 0.26 | 0.21 | -0.07 | -25.00% | 7 | 257 | 1.02 | 0.13 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 36.50 | 0.16 | 0.35 | % | 0 | 0 | 1.08 | 0.10 | 0.03 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 37.00 | 0.14 | 0.25 | 0.28 | +0.05 | +21.74% | 142 | 151 | 1.06 | 0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 38.00 | 0.12 | 0.23 | 0.16 | -0.04 | -20.00% | 1 | 196 | 1.08 | 0.09 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 39.00 | 0.10 | 0.21 | 0.19 | +0.01 | +5.56% | 3 | 31 | 1.11 | 0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 0.10 | 0.11 | 0.12 | -0.03 | -20.00% | 153 | 725 | 1.11 | 0.07 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 41.00 | 0.05 | 0.09 | 0.10 | -0.04 | -28.58% | 34 | 95 | 1.09 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 42.00 | 0.04 | 0.08 | 0.12 | -0.03 | -20.00% | 5 | 68 | 1.11 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 43.00 | 0.03 | 0.08 | 0.08 | -0.05 | -38.47% | 4 | 55 | 1.14 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 44.00 | 0.03 | 0.07 | 0.07 | -0.34 | -82.93% | 15 | 336 | 1.17 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 31 | 478 | 1.25 | 0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 46.00 | 0.02 | 0.06 | 0.17 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.03 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 134 | 1.30 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.53 | 0.01 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.03 | 0.03 | -0.05 | -62.50% | 125 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.64 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 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 | 0.53 | 0.02 | 0.00 | 0.00% | 8 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 1.47 | % | 0 | 0 | 1.63 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 0.01 | 0.59 | 0.09 | +0.03 | +50.00% | 2 | 38 | 1.12 | -0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.08 | 0.34 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.88 | -0.06 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 0.04 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 50 | 0.80 | -0.10 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.03 | 0.39 | 0.16 | -0.01 | -5.89% | 3 | 8 | 0.76 | -0.12 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 0.04 | 0.30 | 0.27 | +0.02 | +8.00% | 4 | 995 | 0.76 | -0.15 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 0.20 | 0.62 | 0.38 | +0.02 | +5.56% | 96 | 122 | 0.81 | -0.20 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.52 | 0.70 | 0.61 | +0.11 | +22.00% | 5 | 107 | 0.68 | -0.27 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.50 | 0.44 | 1.10 | 0.80 | +0.06 | +8.11% | 16 | 13 | 0.69 | -0.31 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 0.90 | 1.21 | 0.93 | +0.09 | +10.72% | 59 | 92 | 0.73 | -0.36 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.50 | 0.78 | 1.56 | 1.18 | +0.25 | +26.89% | 46 | 15 | 0.74 | -0.41 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 1.34 | 1.57 | 1.47 | +0.34 | +30.09% | 54 | 220 | 0.76 | -0.46 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.50 | 1.40 | 2.29 | 1.55 | +0.08 | +5.45% | 9 | 36 | 0.77 | -0.51 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 2.09 | 2.50 | 2.09 | +0.34 | +19.43% | 35 | 243 | 0.79 | -0.55 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.50 | 2.22 | 2.65 | 2.06 | -0.01 | -0.49% | 1 | 9 | 0.81 | -0.60 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 2.69 | 3.00 | 2.82 | +0.44 | +18.49% | 26 | 637 | 0.80 | -0.63 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.50 | 2.88 | 3.35 | 3.18 | +0.18 | +6.00% | 1 | 51 | 0.83 | -0.66 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 2.72 | 3.85 | 3.65 | +0.75 | +25.87% | 43 | 780 | 0.85 | -0.69 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.50 | 3.45 | 4.85 | 2.62 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.71 | 0.07 | -0.06 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 4.20 | 5.40 | 4.38 | -0.19 | -4.16% | 32 | 146 | 0.90 | -0.74 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.50 | 3.95 | 5.50 | 4.17 | +1.02 | +32.39% | 6 | 3 | 0.91 | -0.77 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.00 | 4.45 | 5.50 | 5.28 | +0.66 | +14.29% | 1 | 92 | 0.94 | -0.78 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.50 | 5.00 | 6.80 | 5.72 | +1.77 | +44.81% | 17 | 29 | 0.97 | -0.79 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 33.00 | 5.40 | 6.45 | 6.25 | +0.54 | +9.46% | 4 | 53 | 1.06 | -0.80 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 33.50 | 5.85 | 6.95 | 6.61 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.82 | 0.05 | -0.06 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 6.75 | 7.40 | 7.14 | +0.13 | +1.86% | 5 | 64 | 1.26 | -0.83 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 34.50 | 6.85 | 8.60 | % | 0 | 0 | 1.14 | -0.85 | 0.04 | -0.05 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 7.60 | 9.10 | 7.62 | 0.00 | 0.00% | 0 | 58 | 1.00 | -0.85 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 35.50 | 8.25 | 9.25 | % | 0 | 0 | 1.69 | -0.86 | 0.04 | -0.05 | 2/21/2025 3:59:48 PM EST | |||
| 36.00 | 8.90 | 9.50 | 8.45 | -0.05 | -0.59% | 2 | 24 | 1.49 | -0.87 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 36.50 | 9.20 | 10.20 | % | 0 | 0 | 1.69 | -0.90 | 0.03 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 37.00 | 9.20 | 10.35 | 9.60 | +1.37 | +16.65% | 8 | 41 | 1.67 | -0.90 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 38.00 | 10.80 | 11.45 | 10.56 | 0.00 | 0.00% | 0 | 20 | 1.66 | -0.91 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 39.00 | 11.15 | 12.40 | 9.94 | 0.00 | 0.00% | 0 | 35 | 1.59 | -0.93 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 12.65 | 14.10 | 12.93 | 0.00 | 0.00% | 0 | 30 | 1.85 | -0.93 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 41.00 | 13.60 | 14.50 | 13.84 | 0.00 | 0.00% | 0 | 2 | 1.89 | -0.94 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 42.00 | 14.65 | 16.10 | 10.85 | 0.00 | 0.00% | 0 | 5 | 2.14 | -0.94 | 0.02 | -0.03 | 2/7/2025 | 2/21/2025 3:59:48 PM EST |
| 43.00 | 15.60 | 16.40 | 12.32 | 0.00 | 0.00% | 0 | 2 | 2.21 | -0.94 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 44.00 | 16.65 | 17.30 | % | 0 | 0 | 2.13 | -0.95 | 0.01 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 17.65 | 19.00 | % | 0 | 0 | 2.12 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 46.00 | 18.75 | 19.40 | % | 0 | 0 | 2.10 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 22.00 | 23.20 | % | 0 | 0 | 2.07 | -0.98 | 0.01 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 55.00 | 26.40 | 29.20 | % | 0 | 0 | 2.95 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 60.00 | 30.90 | 35.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 37.70 | 38.35 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |