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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.35 | 11.65 | 12.90 | 0.00 | 0.00% | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 15.00 | 6.35 | 6.85 | 6.55 | -4.04 | -38.15% | 13 | 6 | 1.72 | 0.98 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 16.00 | 5.35 | 5.90 | % | 0 | 0 | 1.90 | 0.95 | 0.02 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 17.00 | 4.35 | 5.00 | 6.11 | -1.04 | -14.55% | 11 | 3 | 1.75 | 0.91 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 17.50 | 3.90 | 4.30 | 6.30 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.88 | 0.05 | -0.04 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 18.00 | 2.97 | 3.90 | 7.00 | 0.00 | 0.00% | 0 | 27 | 1.35 | 0.85 | 0.06 | -0.05 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 19.00 | 2.38 | 3.05 | 3.90 | -0.59 | -13.14% | 10 | 22 | 0.79 | 0.78 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.00 | 2.19 | 2.33 | 2.24 | -1.43 | -38.97% | 111 | 36 | 1.08 | 0.69 | 0.09 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.50 | 1.86 | 2.18 | 2.00 | -1.48 | -42.53% | 6 | 13 | 1.05 | 0.64 | 0.10 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.00 | 1.60 | 1.73 | 1.64 | -1.16 | -41.43% | 8 | 58 | 1.07 | 0.58 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.50 | 1.35 | 1.46 | 1.40 | -1.30 | -48.15% | 11 | 16 | 1.06 | 0.53 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.00 | 1.16 | 1.22 | 1.25 | -1.23 | -49.60% | 191 | 46 | 1.06 | 0.47 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.50 | 0.95 | 1.01 | 1.01 | -1.17 | -53.67% | 314 | 76 | 1.04 | 0.42 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.00 | 0.80 | 0.83 | 0.83 | -0.97 | -53.89% | 1,037 | 580 | 1.04 | 0.36 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.50 | 0.65 | 0.70 | 0.67 | -1.05 | -61.05% | 559 | 515 | 1.05 | 0.31 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.00 | 0.53 | 0.58 | 0.57 | -0.85 | -59.86% | 1,372 | 759 | 1.04 | 0.27 | 0.10 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.50 | 0.43 | 0.47 | 0.48 | -0.80 | -62.50% | 264 | 246 | 1.05 | 0.23 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.00 | 0.36 | 0.40 | 0.36 | -0.74 | -67.28% | 638 | 885 | 1.06 | 0.20 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.50 | 0.30 | 0.34 | 0.33 | -0.59 | -64.13% | 152 | 403 | 1.08 | 0.17 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.00 | 0.26 | 0.29 | 0.25 | -0.64 | -71.91% | 933 | 857 | 1.09 | 0.15 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.50 | 0.22 | 0.25 | 0.25 | -0.57 | -69.52% | 145 | 362 | 1.12 | 0.13 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 27.00 | 0.20 | 0.23 | 0.23 | -0.53 | -69.74% | 466 | 1,907 | 1.16 | 0.12 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 27.50 | 0.18 | 0.20 | 0.20 | -0.50 | -71.43% | 37 | 209 | 1.18 | 0.11 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.00 | 0.16 | 0.18 | 0.18 | -0.34 | -65.39% | 294 | 1,134 | 1.21 | 0.09 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.50 | 0.13 | 0.17 | 0.17 | -0.44 | -72.14% | 26 | 36 | 1.23 | 0.08 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 29.00 | 0.12 | 0.16 | 0.23 | -0.24 | -51.07% | 179 | 153 | 1.26 | 0.07 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 29.50 | 0.11 | 0.15 | 0.14 | -0.37 | -72.55% | 8 | 16 | 1.29 | 0.06 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 30.00 | 0.08 | 0.14 | 0.12 | -0.25 | -67.57% | 681 | 1,120 | 1.30 | 0.06 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 30.50 | 0.07 | 0.13 | 0.39 | 0.00 | 0.00% | 0 | 291 | 1.41 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 31.00 | 0.08 | 0.12 | 0.10 | -0.25 | -71.43% | 58 | 1,364 | 1.37 | 0.04 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 31.50 | 0.05 | 0.36 | 0.36 | 0.00 | 0.00% | 0 | 19 | 1.76 | 0.03 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 32.00 | 0.07 | 0.16 | 0.16 | -0.17 | -51.52% | 35 | 661 | 1.50 | 0.03 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 33.00 | 0.05 | 0.47 | 0.28 | 0.00 | 0.00% | 0 | 219 | 2.16 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 34.00 | 0.03 | 0.74 | 0.11 | -0.15 | -57.70% | 21 | 26 | 2.97 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 35.00 | 0.03 | 0.09 | 0.06 | -0.19 | -76.00% | 254 | 1,131 | 1.56 | 0.02 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.01 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 16.00 | 0.08 | 0.12 | 0.08 | +0.01 | +14.29% | 1,250 | 11 | 1.31 | -0.05 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 17.00 | 0.17 | 0.21 | 0.20 | +0.07 | +53.85% | 37 | 13 | 1.20 | -0.09 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 17.50 | 0.22 | 0.47 | 0.26 | +0.07 | +36.85% | 255 | 90 | 1.18 | -0.12 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 18.00 | 0.29 | 0.34 | 0.30 | +0.05 | +20.00% | 141 | 109 | 1.15 | -0.15 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 19.00 | 0.49 | 0.55 | 0.55 | +0.15 | +37.50% | 224 | 65 | 1.12 | -0.22 | 0.07 | -0.06 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.00 | 0.78 | 0.93 | 0.75 | +0.16 | +27.12% | 2,432 | 719 | 1.10 | -0.31 | 0.09 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.50 | 0.96 | 1.04 | 1.00 | +0.25 | +33.34% | 65 | 88 | 1.09 | -0.36 | 0.10 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.00 | 1.16 | 1.26 | 1.24 | +0.34 | +37.78% | 124 | 191 | 1.09 | -0.42 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.50 | 1.44 | 1.50 | 1.46 | +0.36 | +32.73% | 283 | 53 | 1.08 | -0.47 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.00 | 1.69 | 1.79 | 1.74 | +0.53 | +43.81% | 533 | 211 | 1.07 | -0.53 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.50 | 1.80 | 2.16 | 1.69 | +0.29 | +20.72% | 2,141 | 367 | 0.99 | -0.58 | 0.11 | -0.08 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.00 | 2.28 | 2.45 | 2.34 | +0.52 | +28.58% | 55 | 233 | 1.06 | -0.64 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.50 | 2.60 | 2.83 | 2.58 | +0.52 | +25.25% | 75 | 148 | 1.05 | -0.69 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.00 | 2.97 | 3.20 | 3.15 | +0.82 | +35.20% | 74 | 248 | 1.05 | -0.73 | 0.10 | -0.07 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.50 | 2.92 | 3.65 | 2.64 | +0.44 | +20.00% | 31 | 90 | 0.83 | -0.77 | 0.09 | -0.06 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.00 | 3.80 | 4.05 | 3.57 | +0.52 | +17.05% | 61 | 84 | 1.07 | -0.80 | 0.08 | -0.06 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.50 | 4.20 | 4.50 | 3.95 | +0.85 | +27.42% | 10 | 18 | 1.06 | -0.83 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.00 | 4.70 | 5.00 | 3.93 | -0.07 | -1.75% | 23 | 48 | 1.13 | -0.85 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.50 | 5.15 | 5.40 | 2.71 | 0.00 | 0.00% | 0 | 12 | 1.35 | -0.87 | 0.06 | -0.05 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 27.00 | 5.60 | 5.90 | 4.80 | +0.25 | +5.50% | 5 | 29 | 1.13 | -0.88 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 27.50 | 5.90 | 6.55 | 5.75 | +1.38 | +31.58% | 2 | 15 | 1.05 | -0.89 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.00 | 6.40 | 7.05 | 6.15 | +1.08 | +21.31% | 2 | 16 | 1.68 | -0.91 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.50 | 6.90 | 7.60 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.90 | -0.92 | 0.04 | -0.04 | 5/21/2025 | 5/28/2025 3:59:50 PM EST |
| 29.00 | 7.30 | 8.15 | 7.28 | +1.67 | +29.77% | 3 | 14 | 1.58 | -0.93 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 29.50 | 7.80 | 8.65 | 6.85 | +2.35 | +52.23% | 1 | 4 | 2.14 | -0.94 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 30.00 | 8.35 | 9.10 | 7.65 | +0.39 | +5.38% | 18 | 197 | 1.77 | -0.94 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 30.50 | 8.80 | 9.55 | 6.03 | 0.00 | 0.00% | 0 | 1 | 2.32 | -0.96 | 0.02 | -0.02 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 31.00 | 9.30 | 9.90 | 7.42 | 0.00 | 0.00% | 0 | 59 | 1.95 | -0.96 | 0.02 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 31.50 | 9.75 | 10.65 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.13 | -0.97 | 0.02 | -0.02 | 4/30/2025 | 5/28/2025 3:59:50 PM EST |
| 32.00 | 10.25 | 11.10 | 6.76 | 0.00 | 0.00% | 0 | 11 | 2.12 | -0.97 | 0.02 | -0.02 | 5/16/2025 | 5/28/2025 3:59:50 PM EST |
| 33.00 | 11.20 | 12.15 | 7.15 | 0.00 | 0.00% | 0 | 1 | 2.23 | -0.97 | 0.01 | -0.02 | 5/14/2025 | 5/28/2025 3:59:50 PM EST |
| 34.00 | 12.20 | 13.05 | % | 0 | 0 | 2.40 | -0.98 | 0.01 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 35.00 | 13.25 | 14.10 | 12.60 | +1.85 | +17.21% | 4 | 10 | 2.50 | -0.98 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |