Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $41.54 as of 4/29/2024 3:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 29.45 | 33.40 | 24.19 | 0.00 | 0.00% | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:52 PM EST |
| 15.00 | 28.40 | 32.40 | 30.41 | % | 1 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST | |
| 16.00 | 27.45 | 31.40 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 17.00 | 26.40 | 30.40 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 18.00 | 25.40 | 29.40 | 6.35 | 0.00 | 0.00% | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:52 PM EST |
| 19.00 | 24.40 | 28.40 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 20.00 | 23.40 | 27.40 | 10.14 | 0.00 | 0.00% | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:58:52 PM EST |
| 21.00 | 22.40 | 26.25 | 13.46 | 0.00 | 0.00% | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 22.00 | 21.40 | 25.25 | 16.02 | 0.00 | 0.00% | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:52 PM EST |
| 23.00 | 20.40 | 24.25 | 8.75 | 0.00 | 0.00% | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 2:58:52 PM EST |
| 24.00 | 19.40 | 23.25 | 14.12 | 0.00 | 0.00% | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:52 PM EST |
| 25.00 | 18.55 | 22.25 | 19.75 | +8.46 | +74.94% | 1 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 26.00 | 17.50 | 21.25 | 16.52 | 0.00 | 0.00% | 0 | 3 | 4.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 27.00 | 16.45 | 20.25 | 13.35 | 0.00 | 0.00% | 0 | 3 | 3.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 28.00 | 15.40 | 19.40 | 13.84 | 0.00 | 0.00% | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 29.00 | 15.05 | 18.20 | 16.00 | +1.00 | +6.67% | 1 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 30.00 | 13.55 | 17.10 | 16.15 | +3.72 | +29.93% | 32 | 8 | 3.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 31.00 | 12.40 | 15.70 | 8.50 | 0.00 | 0.00% | 0 | 122 | 3.13 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 32.00 | 11.40 | 14.80 | 12.50 | +0.55 | +4.61% | 51 | 61 | 3.10 | 0.99 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 33.00 | 10.40 | 14.15 | 13.93 | +5.43 | +63.89% | 1 | 71 | 3.00 | 0.96 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 34.00 | 10.50 | 12.85 | 11.98 | +3.73 | +45.22% | 7 | 215 | 2.74 | 0.93 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 35.00 | 9.90 | 12.35 | 10.37 | +3.14 | +43.43% | 45 | 76 | 2.39 | 0.84 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 36.00 | 9.50 | 10.60 | 9.90 | +1.59 | +19.14% | 33 | 33 | 2.48 | 0.80 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 37.00 | 8.10 | 10.30 | 8.45 | +0.25 | +3.05% | 8 | 26 | 2.26 | 0.76 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 38.00 | 6.60 | 9.65 | 9.00 | +3.01 | +50.25% | 23 | 27 | 2.06 | 0.72 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 39.00 | 7.15 | 9.20 | 9.55 | +3.75 | +64.66% | 5 | 14 | 1.97 | 0.68 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 40.00 | 6.90 | 8.90 | 8.50 | +3.37 | +65.70% | 30 | 355 | 1.86 | 0.65 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 41.00 | 6.30 | 8.05 | 6.78 | +0.93 | +15.90% | 5 | 69 | 1.87 | 0.61 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 42.00 | 5.85 | 7.40 | 6.95 | +2.50 | +56.18% | 12 | 18 | 1.82 | 0.58 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 43.00 | 5.45 | 6.80 | 6.50 | +1.80 | +38.30% | 37 | 49 | 1.84 | 0.55 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 44.00 | 4.25 | 6.45 | 4.95 | +1.45 | +41.43% | 45 | 22 | 1.95 | 0.52 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 45.00 | 4.50 | 5.40 | 4.80 | +0.80 | +20.00% | 63 | 237 | 1.94 | 0.49 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 46.00 | 3.90 | 5.10 | 4.35 | +0.32 | +7.94% | 12 | 16 | 1.82 | 0.46 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 47.00 | 2.81 | 5.15 | 4.80 | +1.75 | +57.38% | 17 | 19 | 1.81 | 0.44 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 48.00 | 2.88 | 5.35 | 3.68 | +1.38 | +60.00% | 3 | 3 | 1.76 | 0.41 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 49.00 | 2.58 | 4.30 | 4.04 | +0.34 | +9.19% | 3 | 10 | 1.70 | 0.39 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 50.00 | 3.20 | 3.90 | 3.35 | +0.95 | +39.59% | 190 | 353 | 1.77 | 0.37 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 51.00 | 2.12 | 4.30 | 3.60 | % | 9 | 0 | 1.72 | 0.35 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST | |
| 52.00 | 2.32 | 4.90 | 3.30 | % | 1 | 0 | 1.97 | 0.33 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST | |
| 53.00 | 2.08 | 3.25 | % | 0 | 0 | 1.77 | 0.31 | 0.02 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 54.00 | 1.55 | 3.65 | 2.11 | % | 2 | 0 | 1.95 | 0.29 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST | |
| 55.00 | 1.39 | 3.00 | 2.78 | +0.97 | +53.60% | 87 | 68 | 1.75 | 0.27 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 60.00 | 0.47 | 2.16 | 1.70 | % | 13 | 0 | 1.61 | 0.21 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST | |
| 65.00 | 0.41 | 1.74 | 1.27 | % | 3 | 0 | 1.79 | 0.16 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.35 | 0.68 | 0.44 | -0.25 | -36.24% | 11 | 144 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 15.00 | 0.50 | 0.71 | 0.50 | -0.28 | -35.90% | 122 | 414 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 16.00 | 0.33 | 1.04 | 0.79 | -0.26 | -24.77% | 1 | 42 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 17.00 | 0.08 | 1.81 | 0.88 | -0.18 | -16.99% | 12 | 111 | 2.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 18.00 | 0.70 | 1.35 | 1.03 | -0.21 | -16.94% | 23 | 77 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 19.00 | 1.08 | 1.97 | 1.23 | -0.45 | -26.79% | 1 | 24 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 20.00 | 1.40 | 1.60 | 1.48 | -0.57 | -27.81% | 25 | 293 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 21.00 | 1.64 | 2.09 | 1.72 | -0.59 | -25.55% | 4 | 19 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 22.00 | 0.89 | 2.49 | 2.23 | +0.08 | +3.73% | 1 | 21 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 23.00 | 1.69 | 2.81 | 2.35 | -0.31 | -11.66% | 8 | 49 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 24.00 | 2.26 | 2.90 | 3.01 | -0.94 | -23.80% | 23 | 142 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 25.00 | 2.56 | 3.60 | 3.15 | -0.90 | -22.23% | 47 | 325 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 26.00 | 3.15 | 4.70 | 3.60 | -0.90 | -20.00% | 2 | 31 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 27.00 | 3.80 | 4.50 | 3.71 | -1.34 | -26.54% | 39 | 133 | 1.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 28.00 | 4.05 | 4.70 | 4.39 | -0.80 | -15.42% | 9 | 31 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 29.00 | 3.60 | 5.35 | 4.55 | -1.55 | -25.41% | 4 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 30.00 | 5.25 | 5.85 | 5.55 | -1.30 | -18.98% | 206 | 565 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 31.00 | 4.85 | 6.85 | 6.25 | -1.25 | -16.67% | 37 | 28 | 1.81 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 32.00 | 6.20 | 7.10 | 7.01 | -1.61 | -18.68% | 2 | 55 | 1.88 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 33.00 | 6.85 | 8.10 | 8.69 | +0.49 | +5.98% | 5 | 27 | 1.78 | -0.04 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 34.00 | 6.40 | 8.40 | 7.75 | -1.25 | -13.89% | 157 | 21 | 2.48 | -0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 35.00 | 8.35 | 9.80 | 8.83 | -1.54 | -14.86% | 168 | 95 | 2.06 | -0.16 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 36.00 | 7.95 | 10.05 | 9.40 | -1.60 | -14.55% | 2 | 27 | 2.00 | -0.20 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 37.00 | 8.90 | 11.05 | 10.00 | -0.82 | -7.58% | 7 | 12 | 1.98 | -0.24 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 38.00 | 9.80 | 11.60 | 11.09 | -1.81 | -14.04% | 40 | 47 | 1.93 | -0.28 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 39.00 | 10.95 | 12.40 | 12.82 | +0.64 | +5.26% | 6 | 5 | 1.93 | -0.32 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 40.00 | 11.75 | 13.30 | 12.20 | -1.80 | -12.86% | 14 | 16 | 2.07 | -0.35 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 41.00 | 12.65 | 13.85 | 12.75 | -1.81 | -12.44% | 2 | 13 | 1.98 | -0.39 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 42.00 | 12.70 | 14.75 | 14.25 | -1.68 | -10.55% | 1 | 13 | 1.94 | -0.42 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 43.00 | 14.20 | 15.45 | 14.90 | -5.80 | -28.02% | 2 | 3 | 1.93 | -0.45 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 44.00 | 14.90 | 16.20 | 15.55 | -0.55 | -3.42% | 246 | 2 | 1.88 | -0.48 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 45.00 | 15.55 | 17.15 | 17.15 | -0.45 | -2.56% | 1,217 | 136 | 2.14 | -0.51 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 46.00 | 16.05 | 18.25 | 20.80 | 0.00 | 0.00% | 0 | 2 | 1.83 | -0.54 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 47.00 | 16.80 | 20.15 | % | 0 | 0 | 1.97 | -0.56 | 0.03 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 48.00 | 17.70 | 21.15 | % | 0 | 0 | 1.95 | -0.59 | 0.02 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 49.00 | 18.50 | 21.70 | 22.80 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.61 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 50.00 | 19.65 | 21.75 | 20.00 | -2.05 | -9.30% | 276 | 92 | 1.85 | -0.63 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 51.00 | 20.50 | 22.95 | % | 0 | 0 | 1.98 | -0.65 | 0.02 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 52.00 | 21.25 | 24.65 | 21.70 | % | 1 | 0 | 1.98 | -0.67 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST | |
| 53.00 | 22.20 | 25.40 | % | 0 | 0 | 1.99 | -0.69 | 0.02 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 54.00 | 23.20 | 26.65 | % | 0 | 0 | 2.00 | -0.71 | 0.02 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 55.00 | 24.05 | 27.15 | 25.15 | -2.45 | -8.88% | 3 | 3 | 2.14 | -0.73 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 60.00 | 28.95 | 32.25 | % | 0 | 0 | 0.04 | -0.79 | 0.01 | -0.03 | 4/29/2024 2:58:52 PM EST | |||
| 65.00 | 33.40 | 35.90 | % | 0 | 0 | 0.07 | -0.84 | 0.01 | -0.03 | 4/29/2024 2:58:52 PM EST |