Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $20.40 as of 3/28/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.55 | 17.75 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 14.90 | 16.75 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 14.55 | 15.10 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 12.80 | 14.60 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 12.55 | 13.05 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 11.70 | 12.10 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 10.00 | 11.10 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 9.05 | 10.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 8.25 | 9.45 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 7.65 | 8.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 6.80 | 7.15 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 5.60 | 6.25 | % | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 14.50 | 5.30 | 5.85 | % | 0 | 0 | 1.64 | 0.98 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 4.80 | 5.10 | % | 0 | 0 | 1.10 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 15.50 | 4.20 | 4.70 | % | 0 | 0 | 1.21 | 0.94 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 3.70 | 4.20 | 5.40 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.92 | 0.05 | -0.02 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 16.50 | 3.30 | 3.85 | % | 0 | 0 | 1.15 | 0.89 | 0.06 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 17.00 | 2.94 | 3.35 | % | 0 | 0 | 0.83 | 0.86 | 0.07 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 17.50 | 2.43 | 2.68 | % | 0 | 0 | 0.65 | 0.82 | 0.09 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 18.00 | 1.93 | 2.42 | 2.55 | -1.83 | -41.79% | 6 | 16 | 1.03 | 0.77 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.50 | 1.73 | 2.17 | 1.60 | -1.02 | -38.94% | 6 | 1 | 0.76 | 0.71 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 1.33 | 1.65 | 1.47 | -0.78 | -34.67% | 12 | 14 | 0.68 | 0.64 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.50 | 1.22 | 1.38 | 1.22 | -0.88 | -41.91% | 10 | 1 | 0.73 | 0.57 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 1.02 | 1.12 | 1.10 | -0.30 | -21.43% | 31 | 153 | 0.74 | 0.51 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.50 | 0.83 | 0.93 | 1.01 | -0.24 | -19.20% | 112 | 176 | 0.75 | 0.44 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.67 | 0.76 | 0.82 | -0.13 | -13.69% | 291 | 104 | 0.77 | 0.38 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.50 | 0.25 | 0.63 | 0.65 | -0.15 | -18.75% | 142 | 184 | 0.66 | 0.32 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.44 | 0.51 | 0.50 | -0.12 | -19.36% | 166 | 231 | 0.78 | 0.28 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.37 | 0.45 | 0.39 | -0.23 | -37.10% | 5 | 62 | 0.81 | 0.24 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.29 | 0.39 | 0.38 | -0.10 | -20.84% | 71 | 273 | 0.84 | 0.20 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.50 | 0.24 | 0.34 | 0.26 | -0.16 | -38.10% | 23 | 32 | 0.85 | 0.17 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.19 | 0.30 | 0.26 | -0.14 | -35.00% | 42 | 117 | 0.89 | 0.15 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 24.50 | 0.16 | 0.27 | 0.73 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.13 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.08 | 0.17 | 0.16 | -0.08 | -33.34% | 16 | 566 | 0.88 | 0.12 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.91 | 0.10 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.12 | 0.17 | 0.14 | -0.10 | -41.67% | 4 | 289 | 0.96 | 0.09 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.06 | 0.14 | 0.21 | 0.00 | 0.00% | 0 | 163 | 0.96 | 0.07 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.03 | 0.51 | 0.07 | -0.08 | -53.34% | 14 | 206 | 1.24 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 0.02 | 0.30 | 0.06 | -0.07 | -53.85% | 11 | 69 | 1.18 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.04 | 0.23 | 0.07 | -0.04 | -36.37% | 11 | 459 | 1.26 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.01 | 0.56 | 0.13 | 0.00 | 0.00% | 0 | 53 | 1.44 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.01 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 35 | 1.28 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.01 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.42 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.01 | 0.96 | 0.07 | 0.00 | 0.00% | 0 | 226 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.01 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.29 | 0.07 | 0.00 | 0.00% | 0 | 30 | 3.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 1.23 | 0.07 | 0.00 | 0.00% | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 79 | 1.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.01 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.79 | 0.01 | 0.00 | 0.00% | 0 | 10 | 3.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.80 | 0.02 | 0.00 | 0.00% | 0 | 23 | 3.16 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.81 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 625 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | +0.03 | +150.00% | 1 | 63 | 1.82 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.50 | 0.01 | 0.44 | 0.13 | % | 5 | 0 | 1.16 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 15.00 | 0.02 | 0.15 | 0.06 | -0.01 | -14.29% | 37 | 105 | 0.89 | -0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.50 | 0.06 | 0.12 | 0.04 | % | 1 | 0 | 0.84 | -0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 16.00 | 0.09 | 0.14 | 0.14 | +0.01 | +7.70% | 260 | 1,216 | 0.81 | -0.08 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.50 | 0.13 | 0.18 | 0.13 | % | 1 | 0 | 0.78 | -0.11 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 17.00 | 0.20 | 0.24 | 0.20 | +0.06 | +42.86% | 31 | 144 | 0.77 | -0.14 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.21 | 0.32 | 0.27 | +0.10 | +58.83% | 63 | 4 | 0.76 | -0.18 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.38 | 0.44 | 0.42 | +0.09 | +27.28% | 69 | 112 | 0.75 | -0.23 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.50 | 0.14 | 0.67 | 0.55 | +0.25 | +83.34% | 3 | 7 | 0.61 | -0.29 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.69 | 0.80 | 0.71 | +0.28 | +65.12% | 58 | 83 | 0.72 | -0.36 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.50 | 0.91 | 1.00 | 1.00 | +0.22 | +28.21% | 131 | 24 | 0.72 | -0.43 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 1.04 | 1.27 | 1.08 | +0.20 | +22.73% | 231 | 299 | 0.75 | -0.49 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.50 | 1.48 | 1.62 | 1.53 | +0.23 | +17.70% | 12 | 20 | 0.76 | -0.56 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 1.22 | 2.34 | 1.65 | +0.26 | +18.71% | 305 | 184 | 1.23 | -0.62 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.50 | 1.75 | 2.68 | 2.17 | +0.40 | +22.60% | 16 | 7 | 1.24 | -0.68 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 1.81 | 3.25 | 2.64 | +0.34 | +14.79% | 14 | 41 | 0.92 | -0.72 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 2.50 | 3.75 | 3.10 | +0.67 | +27.58% | 17 | 18 | 0.99 | -0.76 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 3.40 | 3.80 | 2.70 | -0.01 | -0.37% | 3 | 172 | 0.92 | -0.80 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.50 | 3.85 | 4.05 | 3.84 | +1.14 | +42.23% | 17 | 17 | 0.84 | -0.83 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 3.90 | 5.05 | 3.30 | 0.00 | 0.00% | 0 | 131 | 0.91 | -0.85 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 24.50 | 4.80 | 4.95 | 4.95 | +1.54 | +45.17% | 7 | 25 | 0.98 | -0.87 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 5.15 | 5.85 | 5.12 | +2.81 | +121.65% | 1 | 25 | 1.32 | -0.88 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.50 | 5.50 | 6.30 | 5.89 | % | 10 | 0 | 1.43 | -0.90 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 26.00 | 5.90 | 6.70 | 4.50 | 0.00 | 0.00% | 0 | 45 | 1.54 | -0.91 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 7.05 | 7.90 | 7.30 | +1.65 | +29.21% | 1 | 10 | 1.62 | -0.93 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 8.00 | 8.65 | 5.15 | 0.00 | 0.00% | 0 | 7 | 1.64 | -0.96 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 9.15 | 9.60 | 8.61 | 0.00 | 0.00% | 0 | 13 | 1.69 | -0.96 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 9.75 | 10.60 | 10.45 | 0.00 | 0.00% | 0 | 16 | 1.94 | -0.97 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 11.10 | 11.55 | 11.28 | % | 10 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 32.00 | 12.00 | 12.60 | 11.35 | 0.00 | 0.00% | 0 | 41 | 2.13 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 12.80 | 13.40 | 13.16 | +2.71 | +25.94% | 5 | 7 | 1.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 13.40 | 14.55 | 14.27 | +1.17 | +8.94% | 10 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 14.90 | 15.55 | 14.34 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 15.85 | 17.05 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 17.10 | 17.45 | 15.22 | 0.00 | 0.00% | 0 | 3 | 2.23 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 20.10 | 20.30 | 20.13 | +2.03 | +11.22% | 16 | 7 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 24.80 | 25.45 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |