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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.55 | 15.35 | 16.39 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 13.60 | 14.35 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 11.90 | 13.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 11.65 | 12.05 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 10.75 | 11.30 | % | 0 | 0 | 1.83 | 0.98 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 9.80 | 10.35 | % | 0 | 0 | 1.72 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 8.70 | 9.45 | % | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 7.80 | 8.15 | 8.35 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.92 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 6.65 | 7.40 | 8.15 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.89 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 5.85 | 6.40 | % | 0 | 0 | 0.96 | 0.87 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 5.15 | 5.30 | 5.11 | -2.37 | -31.69% | 1 | 1 | 0.72 | 0.83 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 4.25 | 4.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.80 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 3.60 | 3.75 | 4.49 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.75 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 2.82 | 3.15 | % | 0 | 0 | 0.69 | 0.69 | 0.06 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 19.00 | 2.35 | 2.84 | 3.10 | 0.00 | 0.00% | 0 | 67 | 0.75 | 0.62 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 1.80 | 2.32 | 2.11 | -0.36 | -14.58% | 37 | 52 | 0.73 | 0.55 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 1.63 | 2.24 | 1.76 | -0.31 | -14.98% | 7 | 77 | 0.83 | 0.48 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.89 | 1.42 | 1.37 | -0.35 | -20.35% | 280 | 69 | 0.67 | 0.43 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.85 | 1.44 | 1.14 | -0.28 | -19.72% | 217 | 42 | 0.76 | 0.39 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.79 | 0.99 | 0.97 | -0.13 | -11.82% | 207 | 63 | 0.75 | 0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.73 | 0.83 | 0.94 | +0.02 | +2.18% | 399 | 185 | 0.79 | 0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.62 | 0.72 | 0.68 | -0.19 | -21.84% | 206 | 156 | 0.81 | 0.32 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.52 | 0.63 | 0.57 | -0.18 | -24.00% | 201 | 42 | 0.83 | 0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.44 | 0.55 | 0.53 | -0.09 | -14.52% | 4 | 127 | 0.85 | 0.28 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 0.38 | 1.33 | 0.42 | -0.08 | -16.00% | 4 | 9 | 1.05 | 0.23 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.32 | 0.44 | 0.35 | -0.15 | -30.00% | 37 | 9 | 0.88 | 0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.28 | 0.39 | 0.44 | 0.00 | 0.00% | 0 | 152 | 0.90 | 0.20 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.24 | 0.30 | % | 0 | 0 | 0.90 | 0.19 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 0.21 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.19 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.19 | 0.30 | % | 0 | 0 | 0.96 | 0.19 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.16 | 0.28 | 0.39 | +0.16 | +69.57% | 10 | 11 | 0.97 | 0.19 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.14 | 0.72 | % | 0 | 0 | 1.13 | 0.14 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 0.12 | 0.97 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.13 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 0.11 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.13 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.05 | 1.86 | % | 0 | 0 | 1.42 | 0.10 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.04 | 0.45 | 0.10 | -0.05 | -33.34% | 10 | 62 | 1.09 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.99 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.00 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.00 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.32 | % | 0 | 0 | 2.90 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.33 | % | 0 | 0 | 2.59 | -0.02 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.02 | 0.64 | 0.34 | % | 11 | 0 | 1.30 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 11.00 | 0.00 | 1.37 | 0.09 | % | 3 | 0 | 2.10 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 12.00 | 0.03 | 0.95 | 0.12 | -0.08 | -40.00% | 2 | 5 | 1.14 | -0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.14 | 0.26 | 0.17 | % | 6 | 0 | 0.86 | -0.11 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 14.00 | 0.22 | 0.72 | 0.25 | +0.05 | +25.00% | 31 | 2 | 0.93 | -0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.26 | 0.44 | 0.37 | +0.09 | +32.15% | 82 | 214 | 0.74 | -0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.40 | 1.22 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.79 | 0.89 | 0.81 | +0.16 | +24.62% | 4 | 4 | 0.73 | -0.25 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.80 | 1.50 | 1.25 | +0.25 | +25.00% | 57 | 410 | 0.70 | -0.31 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 1.33 | 2.17 | 1.69 | +0.18 | +11.93% | 14 | 70 | 0.77 | -0.38 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 2.12 | 2.20 | 2.17 | +0.42 | +24.00% | 13 | 51 | 0.73 | -0.45 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 2.32 | 2.80 | 2.83 | +0.08 | +2.91% | 102 | 131 | 0.66 | -0.52 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 3.40 | 4.65 | 3.33 | +0.47 | +16.44% | 6 | 147 | 0.85 | -0.57 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 4.15 | 5.20 | 4.10 | +0.60 | +17.15% | 1 | 14 | 0.77 | -0.61 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 4.85 | 5.15 | 5.27 | +1.42 | +36.89% | 1 | 7 | 0.75 | -0.63 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 5.80 | 6.55 | 5.97 | +1.02 | +20.61% | 2 | 36 | 0.91 | -0.66 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 6.55 | 6.90 | 5.94 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.68 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 7.40 | 8.45 | 8.00 | +1.10 | +15.95% | 1 | 1 | 1.03 | -0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 7.90 | 8.75 | 8.75 | +0.76 | +9.52% | 132 | 127 | 0.74 | -0.72 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 8.80 | 10.25 | 9.68 | +0.88 | +10.00% | 1 | 1 | 1.06 | -0.77 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 9.70 | 11.50 | 10.55 | +1.08 | +11.41% | 3 | 2 | 1.19 | -0.79 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 11.15 | 12.25 | 11.51 | % | 5 | 0 | 1.10 | -0.80 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 32.00 | 12.05 | 13.40 | 12.45 | +0.68 | +5.78% | 11 | 9 | 1.25 | -0.81 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 12.95 | 14.00 | 13.42 | +0.87 | +6.94% | 1 | 8 | 1.30 | -0.81 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 13.65 | 15.00 | % | 0 | 0 | 1.40 | -0.81 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 14.75 | 15.90 | 14.18 | 0.00 | 0.00% | 0 | 8 | 1.44 | -0.81 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 15.70 | 16.80 | % | 0 | 0 | 1.49 | -0.86 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 16.65 | 17.90 | 16.64 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.87 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 17.65 | 18.85 | % | 0 | 0 | 1.49 | -0.87 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 18.65 | 19.80 | % | 0 | 0 | 1.56 | -0.90 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 19.70 | 20.75 | % | 0 | 0 | 1.51 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:53 PM EST |