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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.00 | 23.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 16.25 | 17.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 15.00 | 11.50 | 12.90 | 17.80 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.98 | 0.01 | 0.00 | 1/24/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 6.50 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.88 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 5.75 | 7.65 | % | 0 | 0 | 0.68 | 0.85 | 0.03 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 22.00 | 5.50 | 6.75 | 7.95 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.81 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 4.75 | 5.95 | 5.92 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.77 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 4.50 | 4.90 | % | 0 | 0 | 0.76 | 0.72 | 0.04 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 25.00 | 3.90 | 5.00 | 4.50 | +0.48 | +11.94% | 9 | 51 | 0.74 | 0.66 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 3.40 | 3.70 | 3.75 | +0.10 | +2.74% | 1 | 13 | 0.74 | 0.61 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 3.00 | 3.50 | 3.50 | +0.30 | +9.38% | 1 | 20 | 0.77 | 0.56 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 2.70 | 2.85 | 2.78 | -0.32 | -10.33% | 32 | 278 | 0.76 | 0.51 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 2.25 | 2.63 | 2.46 | -0.23 | -8.55% | 19 | 51 | 0.77 | 0.47 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 2.00 | 2.63 | 2.23 | -0.24 | -9.72% | 25 | 577 | 0.78 | 0.42 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 1.71 | 1.98 | 1.98 | -0.22 | -10.00% | 6 | 257 | 0.79 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.00 | 1.50 | 2.05 | 1.90 | -0.09 | -4.53% | 9 | 373 | 0.78 | 0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 33.00 | 1.26 | 2.03 | 1.58 | -0.20 | -11.24% | 4 | 296 | 0.85 | 0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 1.01 | 1.42 | 1.40 | -0.13 | -8.50% | 14 | 117 | 0.78 | 0.29 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 1.05 | 1.27 | 1.28 | -0.11 | -7.92% | 81 | 573 | 0.83 | 0.27 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 36.00 | 0.85 | 1.84 | 1.20 | 0.00 | 0.00% | 2 | 373 | 0.82 | 0.24 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.00 | 0.93 | 1.05 | 1.00 | -0.11 | -9.91% | 3 | 110 | 0.86 | 0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 38.00 | 0.84 | 0.95 | 0.95 | +0.03 | +3.27% | 8 | 90 | 0.87 | 0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 39.00 | 0.73 | 0.88 | 0.84 | -0.06 | -6.67% | 3 | 344 | 0.87 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 0.70 | 0.81 | 0.71 | -0.17 | -19.32% | 127 | 1,146 | 0.90 | 0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 41.00 | 0.60 | 0.75 | 0.72 | -0.03 | -4.00% | 2 | 79 | 0.90 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 42.00 | 0.55 | 0.70 | 0.69 | -0.08 | -10.39% | 1 | 93 | 0.91 | 0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 43.00 | 0.50 | 0.65 | 0.76 | 0.00 | 0.00% | 0 | 57 | 0.90 | 0.14 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 44.00 | 0.46 | 0.61 | 0.55 | -0.05 | -8.34% | 31 | 31 | 0.93 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 0.43 | 0.55 | 0.52 | -0.05 | -8.78% | 94 | 747 | 0.95 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 46.00 | 0.38 | 0.54 | 0.44 | -0.05 | -10.21% | 29 | 26 | 0.96 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 47.00 | 0.34 | 0.50 | 0.42 | -0.05 | -10.64% | 29 | 30 | 0.96 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 48.00 | 0.31 | 0.47 | 0.33 | 0.00 | 0.00% | 0 | 31 | 0.96 | 0.09 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 49.00 | 0.28 | 0.44 | 0.59 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.08 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.25 | 0.41 | 0.34 | -0.03 | -8.11% | 55 | 433 | 0.99 | 0.08 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.18 | 0.26 | 0.26 | -0.12 | -31.58% | 67 | 288 | 1.02 | 0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 0.15 | 0.19 | 0.19 | 0.00 | 0.00% | 26 | 152 | 1.06 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 0.09 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 456 | 1.07 | 0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 70.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 5 | 132 | 1.16 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 75.00 | 0.04 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.04 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 80.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 488 | 1.21 | 0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.09 | 0.10 | +0.02 | +25.00% | 37 | 626 | 1.27 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.10 | +0.08 | +400.00% | 18 | 32 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.01 | 0.05 | 0.02 | -0.01 | -33.34% | 105 | 1,432 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 0.06 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 623 | 0.91 | -0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.43 | 0.50 | 0.43 | 0.00 | 0.00% | 158 | 346 | 0.73 | -0.12 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.35 | 1.33 | % | 0 | 0 | 0.67 | -0.15 | 0.03 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 22.00 | 0.57 | 0.98 | 0.70 | -0.02 | -2.78% | 1 | 59 | 0.67 | -0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 0.73 | 1.26 | 1.13 | +0.11 | +10.79% | 1 | 55 | 0.72 | -0.23 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 1.42 | 1.79 | 1.55 | +0.22 | +16.55% | 3 | 38 | 0.72 | -0.28 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 1.91 | 2.20 | 1.92 | +0.26 | +15.67% | 164 | 1,393 | 0.72 | -0.34 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 1.65 | 2.81 | 2.00 | -0.31 | -13.42% | 2 | 468 | 0.75 | -0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 2.74 | 3.20 | 2.98 | +0.25 | +9.16% | 28 | 72 | 0.75 | -0.44 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 3.05 | 3.95 | 3.45 | +0.15 | +4.55% | 20 | 75 | 0.76 | -0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 4.20 | 5.00 | 4.15 | +0.10 | +2.47% | 10 | 145 | 0.76 | -0.53 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 4.00 | 5.50 | 4.99 | +0.14 | +2.89% | 15 | 573 | 0.76 | -0.58 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 31.00 | 5.10 | 6.50 | 5.72 | +0.22 | +4.00% | 3 | 48 | 0.79 | -0.62 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 32.00 | 6.30 | 7.00 | 6.20 | +0.10 | +1.64% | 10 | 292 | 0.78 | -0.65 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 33.00 | 6.40 | 8.40 | 7.15 | 0.00 | 0.00% | 0 | 81 | 0.81 | -0.68 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 7.30 | 8.85 | 7.60 | -0.12 | -1.56% | 6 | 146 | 0.70 | -0.71 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 35.00 | 8.00 | 9.75 | 9.07 | +0.17 | +1.91% | 20 | 130 | 0.81 | -0.73 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 36.00 | 7.50 | 12.25 | 9.40 | +1.92 | +25.67% | 4 | 24 | 0.81 | -0.76 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 37.00 | 9.45 | 11.45 | 8.01 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.78 | 0.03 | -0.03 | 2/10/2025 | 2/21/2025 3:59:48 PM EST |
| 38.00 | 10.95 | 12.30 | 9.05 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.80 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 39.00 | 11.35 | 13.35 | 10.29 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.82 | 0.03 | -0.02 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 12.70 | 13.90 | 11.48 | 0.00 | 0.00% | 0 | 83 | 0.90 | -0.83 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 41.00 | 13.90 | 15.90 | 13.40 | 0.00 | 0.00% | 0 | 10 | 1.01 | -0.84 | 0.03 | -0.02 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 42.00 | 14.55 | 15.75 | 14.67 | +1.97 | +15.52% | 2 | 16 | 0.90 | -0.86 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 43.00 | 16.00 | 17.25 | 13.47 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.86 | 0.02 | -0.02 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 44.00 | 16.70 | 18.10 | 12.10 | 0.00 | 0.00% | 0 | 15 | 1.02 | -0.88 | 0.02 | -0.02 | 1/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 17.25 | 19.00 | 16.97 | 0.00 | 0.00% | 0 | 7 | 1.18 | -0.89 | 0.02 | -0.02 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 46.00 | 18.45 | 19.75 | 19.32 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.90 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 47.00 | 19.60 | 21.30 | % | 0 | 0 | 1.30 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 48.00 | 20.85 | 22.35 | 17.65 | 0.00 | 0.00% | 0 | 6 | 1.27 | -0.91 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 49.00 | 21.35 | 23.10 | 19.96 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.92 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 22.30 | 24.05 | 20.94 | 0.00 | 0.00% | 0 | 22 | 1.31 | -0.92 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 27.50 | 29.30 | 24.66 | 0.00 | 0.00% | 0 | 11 | 1.45 | -0.94 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 32.55 | 34.00 | 29.23 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.95 | 0.01 | -0.01 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 65.00 | 37.65 | 39.00 | % | 0 | 0 | 1.73 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 41.90 | 43.90 | % | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 45.90 | 50.00 | % | 0 | 0 | 1.86 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 52.15 | 53.50 | % | 0 | 0 | 1.80 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 85.00 | 57.20 | 58.65 | 58.09 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.97 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |