Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $17.09 as of 4/7/2025 10:18:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.20 | 14.05 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 4.00 | 11.85 | 13.55 | 19.50 | 0.00 | 0.00% | 0 | 3 | 6.37 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 11:58:55 AM EST |
| 5.00 | 10.65 | 12.85 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 6.00 | 9.45 | 12.10 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 7.00 | 8.25 | 11.10 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 8.00 | 7.40 | 9.85 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 9.00 | 6.75 | 8.70 | % | 0 | 0 | 3.36 | 0.99 | 0.01 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 10.00 | 5.70 | 7.80 | 11.32 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.96 | 0.02 | -0.01 | 3/19/2025 | 4/7/2025 11:58:55 AM EST |
| 11.00 | 4.90 | 6.85 | % | 0 | 0 | 2.67 | 0.94 | 0.02 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 11.50 | 4.25 | 6.20 | % | 0 | 0 | 2.48 | 0.92 | 0.03 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 12.00 | 4.55 | 5.55 | % | 0 | 0 | 2.15 | 0.90 | 0.04 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 12.50 | 4.40 | 4.90 | % | 0 | 0 | 1.44 | 0.88 | 0.04 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 13.00 | 4.00 | 4.20 | 4.25 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.85 | 0.05 | -0.03 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 13.50 | 3.50 | 3.85 | % | 0 | 0 | 1.17 | 0.83 | 0.06 | -0.03 | 4/7/2025 11:58:55 AM EST | |||
| 14.00 | 3.20 | 3.35 | 6.25 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.79 | 0.07 | -0.03 | 3/14/2025 | 4/7/2025 11:58:55 AM EST |
| 14.50 | 2.79 | 2.94 | 2.90 | % | 3 | 0 | 1.11 | 0.76 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 15.00 | 2.41 | 2.59 | 1.80 | -0.96 | -34.79% | 1 | 10 | 1.06 | 0.71 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 15.50 | 2.09 | 2.24 | % | 0 | 0 | 1.05 | 0.67 | 0.09 | -0.04 | 4/7/2025 11:58:55 AM EST | |||
| 16.00 | 1.84 | 1.93 | 2.14 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.62 | 0.10 | -0.04 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 16.50 | 1.58 | 1.66 | 1.55 | % | 1 | 0 | 1.02 | 0.57 | 0.10 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 17.00 | 1.33 | 1.42 | 1.50 | -0.09 | -5.66% | 1 | 30 | 0.97 | 0.52 | 0.10 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 17.50 | 1.11 | 1.20 | 1.26 | % | 7 | 0 | 0.98 | 0.47 | 0.10 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 18.00 | 0.96 | 1.03 | 0.92 | -0.24 | -20.69% | 4 | 218 | 1.01 | 0.42 | 0.10 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 18.50 | 0.80 | 0.88 | % | 0 | 0 | 1.01 | 0.38 | 0.10 | -0.04 | 4/7/2025 11:58:55 AM EST | |||
| 19.00 | 0.68 | 0.76 | 0.67 | -0.18 | -21.18% | 22 | 67 | 1.02 | 0.33 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 19.50 | 0.55 | 0.86 | % | 0 | 0 | 1.02 | 0.30 | 0.09 | -0.04 | 4/7/2025 11:58:55 AM EST | |||
| 20.00 | 0.47 | 0.56 | 0.50 | -0.11 | -18.04% | 15 | 258 | 1.02 | 0.26 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 20.50 | 0.41 | 0.48 | % | 0 | 0 | 1.07 | 0.23 | 0.08 | -0.03 | 4/7/2025 11:58:55 AM EST | |||
| 21.00 | 0.35 | 0.41 | 0.39 | -0.08 | -17.03% | 11 | 164 | 1.05 | 0.20 | 0.07 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 21.50 | 0.29 | 0.36 | % | 0 | 0 | 1.06 | 0.17 | 0.07 | -0.03 | 4/7/2025 11:58:55 AM EST | |||
| 22.00 | 0.26 | 0.30 | 0.30 | -0.05 | -14.29% | 22 | 216 | 1.07 | 0.15 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 22.50 | 0.22 | 0.27 | 0.27 | % | 2 | 0 | 1.08 | 0.13 | 0.05 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 23.00 | 0.19 | 0.24 | 0.22 | -0.06 | -21.43% | 2 | 147 | 1.07 | 0.11 | 0.05 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 24.00 | 0.15 | 0.19 | 0.09 | -0.12 | -57.15% | 9 | 127 | 1.13 | 0.09 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 25.00 | 0.11 | 0.16 | 0.16 | -0.06 | -27.28% | 15 | 564 | 1.18 | 0.07 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 26.00 | 0.09 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 293 | 1.18 | 0.06 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 27.00 | 0.05 | 0.12 | 0.12 | -0.02 | -14.29% | 3 | 1,299 | 1.20 | 0.05 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 28.00 | 0.01 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 288 | 1.23 | 0.04 | 0.02 | -0.01 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 29.00 | 0.01 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 42 | 1.34 | 0.03 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |
| 30.00 | 0.05 | 0.08 | 0.08 | -0.02 | -20.00% | 11 | 692 | 1.34 | 0.02 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 31.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 14 | 2.01 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 32.00 | 0.00 | 1.32 | 0.07 | 0.00 | 0.00% | 0 | 40 | 3.63 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 33.00 | 0.01 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 28 | 1.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 1.30 | 0.07 | 0.00 | 0.00% | 0 | 77 | 3.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 129 | 3.24 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 45.00 | 0.02 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 162 | 2.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 4.00 | 0.00 | 2.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 6.00 | 0.00 | 2.16 | 0.03 | 0.00 | 0.00% | 0 | 1 | 7.25 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/7/2025 11:58:55 AM EST |
| 7.00 | 0.02 | 2.18 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:58:55 AM EST | |||
| 8.00 | 0.10 | 0.18 | 0.10 | +0.09 | +900.00% | 1 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 9.00 | 0.15 | 0.62 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.33 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 4/7/2025 11:58:55 AM EST |
| 10.00 | 0.05 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 211 | 1.55 | -0.04 | 0.02 | -0.01 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 11.00 | 0.13 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 22 | 1.33 | -0.06 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 11.50 | 0.16 | 0.24 | % | 0 | 0 | 1.31 | -0.08 | 0.03 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 12.00 | 0.25 | 0.28 | 0.25 | +0.09 | +56.25% | 15 | 11 | 1.26 | -0.10 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 12.50 | 0.26 | 0.33 | 0.42 | % | 1 | 0 | 1.22 | -0.12 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 13.00 | 0.32 | 0.39 | 0.26 | -0.03 | -10.35% | 32 | 51 | 1.18 | -0.15 | 0.05 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 13.50 | 0.40 | 0.46 | 0.45 | % | 1 | 0 | 1.13 | -0.17 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 14.00 | 0.49 | 0.56 | 0.47 | +0.03 | +6.82% | 22 | 133 | 1.10 | -0.21 | 0.07 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 14.50 | 0.59 | 0.67 | 0.71 | % | 16 | 0 | 1.07 | -0.24 | 0.07 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 15.00 | 0.73 | 0.82 | 0.92 | +0.27 | +41.54% | 174 | 981 | 1.04 | -0.29 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 15.50 | 0.91 | 0.99 | 0.90 | % | 6 | 0 | 1.02 | -0.33 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 16.00 | 1.09 | 1.18 | 1.25 | +0.08 | +6.84% | 19 | 87 | 1.01 | -0.38 | 0.10 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 16.50 | 1.32 | 1.41 | 1.43 | % | 9 | 0 | 1.04 | -0.43 | 0.10 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 17.00 | 1.58 | 1.67 | 1.69 | +0.47 | +38.53% | 97 | 281 | 1.00 | -0.48 | 0.10 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 17.50 | 1.71 | 2.19 | % | 0 | 0 | 1.03 | -0.53 | 0.10 | -0.04 | 4/7/2025 11:58:55 AM EST | |||
| 18.00 | 2.07 | 2.28 | 2.24 | +0.21 | +10.35% | 86 | 184 | 1.01 | -0.58 | 0.10 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 18.50 | 2.54 | 2.64 | 2.72 | % | 30 | 0 | 1.02 | -0.62 | 0.10 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST | |
| 19.00 | 2.92 | 3.05 | 3.00 | +0.34 | +12.79% | 11 | 118 | 1.01 | -0.67 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 19.50 | 3.25 | 3.40 | % | 0 | 0 | 0.95 | -0.70 | 0.09 | -0.04 | 4/7/2025 11:58:55 AM EST | |||
| 20.00 | 3.65 | 3.95 | 4.45 | +0.90 | +25.36% | 2 | 226 | 1.00 | -0.74 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 20.50 | 4.10 | 5.05 | % | 0 | 0 | 1.29 | -0.77 | 0.08 | -0.03 | 4/7/2025 11:58:55 AM EST | |||
| 21.00 | 4.55 | 4.70 | 5.00 | +1.60 | +47.06% | 5 | 62 | 1.03 | -0.80 | 0.07 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 21.50 | 4.95 | 6.00 | % | 0 | 0 | 1.34 | -0.83 | 0.07 | -0.03 | 4/7/2025 11:58:55 AM EST | |||
| 22.00 | 5.45 | 5.65 | 7.70 | +2.41 | +45.56% | 1 | 55 | 1.01 | -0.85 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 22.50 | 5.80 | 6.85 | % | 0 | 0 | 1.30 | -0.87 | 0.05 | -0.02 | 4/7/2025 11:58:55 AM EST | |||
| 23.00 | 6.35 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 79 | 1.26 | -0.89 | 0.05 | -0.02 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 24.00 | 6.75 | 8.50 | 6.42 | 0.00 | 0.00% | 0 | 12 | 2.34 | -0.91 | 0.04 | -0.02 | 4/3/2025 | 4/7/2025 11:58:55 AM EST |
| 25.00 | 8.20 | 9.50 | 9.55 | +1.19 | +14.24% | 1 | 27 | 2.43 | -0.93 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 26.00 | 8.75 | 10.60 | 8.35 | -1.14 | -12.02% | 3 | 4 | 2.51 | -0.94 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 27.00 | 9.70 | 11.40 | 10.17 | 0.00 | 0.00% | 0 | 4 | 2.46 | -0.95 | 0.02 | -0.01 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 28.00 | 10.90 | 12.55 | 10.31 | 0.00 | 0.00% | 0 | 24 | 2.68 | -0.96 | 0.02 | -0.01 | 4/4/2025 | 4/7/2025 11:58:55 AM EST |
| 29.00 | 11.80 | 13.05 | 8.29 | 0.00 | 0.00% | 0 | 7 | 2.40 | -0.97 | 0.01 | -0.01 | 3/24/2025 | 4/7/2025 11:58:55 AM EST |
| 30.00 | 13.05 | 14.15 | 9.65 | 0.00 | 0.00% | 0 | 20 | 2.91 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 4/7/2025 11:58:55 AM EST |
| 31.00 | 13.75 | 15.15 | 14.50 | +0.50 | +3.58% | 1 | 3 | 2.70 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:58:55 AM EST |
| 32.00 | 14.80 | 16.30 | 11.53 | 0.00 | 0.00% | 0 | 12 | 3.03 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |
| 33.00 | 15.80 | 17.20 | 12.68 | 0.00 | 0.00% | 0 | 7 | 2.81 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/7/2025 11:58:55 AM EST |
| 35.00 | 17.90 | 19.10 | 13.90 | 0.00 | 0.00% | 0 | 7 | 2.86 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:58:55 AM EST |
| 40.00 | 23.10 | 23.90 | 20.85 | 0.00 | 0.00% | 0 | 10 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:58:55 AM EST |
| 45.00 | 27.90 | 28.85 | 25.57 | 0.00 | 0.00% | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 11:58:55 AM EST |