Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $23.60 as of 5/28/2025 5:58:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.20 | 16.60 | 17.49 | -3.76 | -17.70% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 7.50 | 13.80 | 14.10 | % | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 10.00 | 11.20 | 11.75 | 11.55 | -1.84 | -13.75% | 1 | 2 | 7.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 11.00 | 10.25 | 10.75 | 10.55 | -1.94 | -15.54% | 1 | 1 | 6.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 12.00 | 9.35 | 9.75 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 13.00 | 8.30 | 8.70 | 10.45 | 0.00 | 0.00% | 0 | 4 | 7.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 14.00 | 7.30 | 7.75 | 9.34 | 0.00 | 0.00% | 0 | 27 | 4.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 14.50 | 6.75 | 7.05 | 8.05 | -0.71 | -8.11% | 7 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 15.00 | 6.35 | 6.55 | 7.60 | -0.80 | -9.53% | 24 | 6 | 4.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 15.50 | 5.80 | 6.20 | 9.48 | 0.00 | 0.00% | 0 | 8 | 3.78 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:50 PM EST |
| 16.00 | 5.40 | 5.75 | 8.93 | 0.00 | 0.00% | 0 | 23 | 3.31 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:50 PM EST |
| 16.50 | 4.90 | 5.20 | 7.76 | 0.00 | 0.00% | 0 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:50 PM EST |
| 17.00 | 3.60 | 5.60 | 7.65 | 0.00 | 0.00% | 0 | 12 | 3.28 | 1.00 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 17.50 | 3.65 | 4.50 | 5.30 | -0.73 | -12.11% | 1 | 11 | 2.86 | 0.98 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 18.00 | 3.05 | 4.15 | 4.70 | -0.70 | -12.97% | 13 | 39 | 3.56 | 0.97 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 18.50 | 2.54 | 3.60 | 4.15 | -0.74 | -15.14% | 14 | 65 | 3.03 | 0.94 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 19.00 | 2.10 | 3.20 | 4.55 | +0.60 | +15.19% | 17 | 31 | 2.73 | 0.91 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 19.50 | 1.88 | 2.61 | 3.16 | -0.82 | -20.61% | 14 | 36 | 1.39 | 0.86 | 0.10 | -0.10 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.00 | 1.63 | 1.76 | 1.79 | -1.55 | -46.41% | 123 | 96 | 1.23 | 0.80 | 0.13 | -0.12 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.50 | 1.27 | 1.38 | 1.37 | -1.26 | -47.91% | 15 | 93 | 1.12 | 0.72 | 0.17 | -0.15 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.00 | 0.97 | 1.01 | 0.97 | -1.55 | -61.51% | 94 | 99 | 1.16 | 0.62 | 0.20 | -0.16 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.50 | 0.72 | 0.73 | 0.72 | -1.32 | -64.71% | 211 | 111 | 1.15 | 0.51 | 0.22 | -0.17 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.00 | 0.49 | 0.54 | 0.51 | -1.29 | -71.67% | 1,516 | 541 | 1.16 | 0.40 | 0.22 | -0.17 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.50 | 0.36 | 0.49 | 0.39 | -1.06 | -73.11% | 688 | 135 | 1.29 | 0.30 | 0.20 | -0.16 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.00 | 0.26 | 0.30 | 0.28 | -0.93 | -76.86% | 2,955 | 1,976 | 1.25 | 0.22 | 0.17 | -0.15 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.50 | 0.20 | 0.23 | 0.23 | -0.76 | -76.77% | 1,179 | 1,585 | 1.32 | 0.17 | 0.14 | -0.13 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.00 | 0.15 | 0.20 | 0.19 | -0.61 | -76.25% | 2,697 | 3,033 | 1.39 | 0.12 | 0.11 | -0.11 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.50 | 0.15 | 0.17 | 0.15 | -0.55 | -78.58% | 1,357 | 2,718 | 1.52 | 0.09 | 0.09 | -0.10 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.00 | 0.11 | 0.14 | 0.14 | -0.42 | -75.00% | 8,340 | 6,569 | 1.55 | 0.07 | 0.07 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.50 | 0.10 | 0.14 | 0.15 | -0.36 | -70.59% | 497 | 1,532 | 1.78 | 0.05 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.00 | 0.08 | 0.09 | 0.09 | -0.28 | -75.68% | 1,541 | 5,184 | 1.66 | 0.04 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.50 | 0.06 | 0.10 | 0.08 | -0.24 | -75.00% | 814 | 1,735 | 1.76 | 0.03 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 27.00 | 0.06 | 0.10 | 0.06 | -0.22 | -78.58% | 1,364 | 3,211 | 1.91 | 0.02 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 27.50 | 0.05 | 0.15 | 0.06 | -0.18 | -75.00% | 1,333 | 1,610 | 2.45 | 0.02 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.00 | 0.03 | 0.06 | 0.04 | -0.20 | -83.34% | 1,892 | 3,854 | 1.98 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.50 | 0.04 | 0.05 | 0.04 | -0.16 | -80.00% | 288 | 3,793 | 1.89 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 29.00 | 0.03 | 0.24 | 0.04 | -0.14 | -77.78% | 141 | 552 | 2.14 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 29.50 | 0.01 | 0.44 | 0.05 | -0.10 | -66.67% | 7 | 145 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | -0.11 | -78.58% | 2,001 | 4,260 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 30.50 | 0.01 | 0.09 | 0.01 | -0.11 | -91.67% | 83 | 258 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 31.00 | 0.01 | 0.16 | 0.12 | 0.00 | 0.00% | 262 | 1,303 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 31.50 | 0.01 | 0.20 | 0.10 | -0.04 | -28.58% | 1 | 302 | 3.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.05 | 0.01 | -0.10 | -90.91% | 51 | 857 | 2.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.41 | 0.03 | -0.07 | -70.00% | 1 | 150 | 4.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.03 | 0.01 | -0.07 | -87.50% | 48 | 354 | 2.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 33.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 21 | 5.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 105 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 242 | 2,677 | 2.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 60 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 37.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 75 | 765 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 104 | 2.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 1.27 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.89 | 0.01 | 0.00 | 0.00% | 0 | 23 | 5.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 21 | 6.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 20 | 2.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 25 | 5.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 28 | 3.58 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 17.50 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 11 | 296 | 1.47 | -0.02 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 18.00 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 121 | 94 | 1.38 | -0.03 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 18.50 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 2,056 | 2,267 | 1.42 | -0.06 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 19.00 | 0.08 | 0.11 | 0.10 | -0.01 | -9.10% | 1,230 | 324 | 1.30 | -0.09 | 0.07 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 19.50 | 0.14 | 0.16 | 0.16 | +0.01 | +6.67% | 416 | 345 | 1.26 | -0.14 | 0.10 | -0.10 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.00 | 0.21 | 0.22 | 0.21 | +0.01 | +5.00% | 1,424 | 1,274 | 1.18 | -0.20 | 0.13 | -0.12 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.50 | 0.32 | 0.36 | 0.35 | +0.06 | +20.69% | 883 | 443 | 1.16 | -0.28 | 0.17 | -0.15 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.00 | 0.50 | 0.54 | 0.50 | +0.11 | +28.21% | 1,648 | 1,439 | 1.16 | -0.38 | 0.20 | -0.16 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.50 | 0.70 | 0.78 | 0.70 | +0.18 | +34.62% | 1,334 | 1,990 | 1.14 | -0.49 | 0.22 | -0.17 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.00 | 1.02 | 1.09 | 1.11 | +0.42 | +60.87% | 2,743 | 2,934 | 1.18 | -0.60 | 0.22 | -0.17 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.50 | 1.09 | 1.47 | 1.49 | +0.59 | +65.56% | 1,359 | 2,797 | 0.97 | -0.70 | 0.20 | -0.16 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.00 | 1.80 | 1.88 | 1.77 | +0.63 | +55.27% | 1,857 | 2,646 | 1.29 | -0.78 | 0.17 | -0.15 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.50 | 2.14 | 2.30 | 2.25 | +0.93 | +70.46% | 589 | 1,129 | 1.27 | -0.83 | 0.14 | -0.13 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.00 | 2.63 | 2.75 | 2.72 | +0.97 | +55.43% | 355 | 1,216 | 1.29 | -0.88 | 0.11 | -0.11 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.50 | 3.10 | 3.25 | 3.00 | +1.00 | +50.00% | 269 | 689 | 1.60 | -0.91 | 0.09 | -0.10 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.00 | 3.60 | 3.85 | 3.63 | +1.15 | +46.38% | 245 | 645 | 1.34 | -0.93 | 0.07 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.50 | 3.60 | 4.80 | 3.05 | +0.07 | +2.35% | 117 | 347 | 2.18 | -0.95 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.00 | 4.15 | 5.30 | 3.55 | +0.20 | +5.97% | 12 | 112 | 2.08 | -0.96 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.50 | 4.70 | 5.60 | 3.55 | 0.00 | 0.00% | 0 | 34 | 2.85 | -0.97 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 27.00 | 5.20 | 5.70 | 5.50 | +0.91 | +19.83% | 12 | 46 | 2.20 | -0.98 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 27.50 | 5.90 | 6.35 | 3.95 | 0.00 | 0.00% | 0 | 9 | 2.92 | -0.98 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 28.00 | 6.30 | 6.80 | 6.40 | +1.15 | +21.91% | 12 | 33 | 4.16 | -0.99 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.50 | 6.90 | 7.40 | 5.10 | 0.00 | 0.00% | 0 | 6 | 3.20 | -0.99 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 29.00 | 7.30 | 7.90 | 6.60 | +1.35 | +25.72% | 6 | 105 | 3.34 | -0.99 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 29.50 | 7.80 | 8.35 | 4.95 | 0.00 | 0.00% | 0 | 12 | 3.32 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 30.00 | 8.30 | 8.85 | 8.53 | +1.68 | +24.53% | 119 | 64 | 3.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 30.50 | 8.80 | 9.35 | 7.72 | 0.00 | 0.00% | 0 | 10 | 3.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 31.00 | 9.35 | 9.80 | 8.12 | 0.00 | 0.00% | 0 | 14 | 3.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 31.50 | 9.80 | 10.35 | 8.25 | 0.00 | 0.00% | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:50 PM EST |
| 32.00 | 10.40 | 10.85 | 7.71 | 0.00 | 0.00% | 0 | 14 | 3.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 32.50 | 10.80 | 11.30 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 33.00 | 11.30 | 11.85 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 33.50 | 11.75 | 12.30 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 34.00 | 12.40 | 12.80 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 35.00 | 13.40 | 13.80 | 12.10 | +1.08 | +9.80% | 1 | 6 | 4.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 36.00 | 14.35 | 14.75 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 37.00 | 15.40 | 15.80 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST |