Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $25.72 as of 5/27/2025 4:07:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.80 | 13.20 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 15.00 | 7.90 | 8.60 | 11.23 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.96 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 3:59:58 PM EST |
| 16.00 | 5.30 | 7.65 | 7.30 | % | 6 | 0 | 1.55 | 0.94 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 17.00 | 5.90 | 6.80 | 6.50 | % | 17 | 0 | 1.12 | 0.90 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 18.00 | 4.90 | 6.20 | 5.57 | -0.91 | -14.05% | 5 | 36 | 1.42 | 0.86 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 19.00 | 4.55 | 5.70 | 4.73 | -1.45 | -23.47% | 12 | 27 | 1.47 | 0.81 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 19.50 | 4.10 | 4.70 | 5.08 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.78 | 0.05 | -0.05 | 5/23/2025 | 5/27/2025 3:59:58 PM EST |
| 20.00 | 3.10 | 4.05 | 4.10 | -1.90 | -31.67% | 5,135 | 23 | 1.13 | 0.75 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 20.50 | 3.45 | 4.00 | 5.39 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.72 | 0.06 | -0.06 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 21.00 | 3.20 | 4.40 | 3.75 | -1.37 | -26.76% | 9 | 31 | 1.41 | 0.69 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 21.50 | 2.66 | 3.30 | 2.82 | -1.14 | -28.79% | 2 | 6 | 1.11 | 0.66 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 22.00 | 2.65 | 2.98 | 2.59 | -0.48 | -15.64% | 69 | 49 | 1.17 | 0.62 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 22.50 | 2.42 | 2.78 | 2.65 | -1.08 | -28.96% | 25 | 4 | 1.19 | 0.59 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 23.00 | 2.12 | 2.49 | 2.31 | -1.23 | -34.75% | 251 | 135 | 1.16 | 0.55 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 23.50 | 2.06 | 2.20 | 2.20 | -1.06 | -32.52% | 183 | 22 | 1.18 | 0.52 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 24.00 | 1.72 | 2.20 | 1.99 | +0.06 | +3.11% | 189 | 5 | 1.19 | 0.48 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 24.50 | 1.59 | 2.02 | 1.91 | +0.06 | +3.25% | 639 | 4 | 1.21 | 0.45 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 25.00 | 1.47 | 1.69 | 1.56 | -0.84 | -35.00% | 199 | 153 | 1.18 | 0.42 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 25.50 | 1.35 | 1.61 | 1.40 | +0.01 | +0.72% | 71 | 58 | 1.21 | 0.39 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 26.00 | 1.10 | 1.39 | 1.22 | -0.70 | -36.46% | 2,909 | 371 | 1.16 | 0.36 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 26.50 | 1.10 | 1.28 | 1.18 | -0.66 | -35.87% | 4 | 44 | 1.20 | 0.34 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 27.00 | 0.88 | 1.80 | 1.05 | -0.48 | -31.38% | 329 | 60 | 1.36 | 0.31 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 27.50 | 0.92 | 1.25 | 0.95 | +0.12 | +14.46% | 16 | 78 | 1.27 | 0.29 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 28.00 | 0.82 | 1.07 | 0.71 | -0.70 | -49.65% | 417 | 78 | 1.26 | 0.27 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 28.50 | 0.76 | 1.29 | 0.80 | +0.14 | +21.22% | 119 | 14 | 1.36 | 0.26 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 29.00 | 0.70 | 0.85 | 0.75 | -0.32 | -29.91% | 48 | 33 | 1.26 | 0.24 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 29.50 | 0.54 | 0.86 | 0.65 | -0.35 | -35.00% | 13 | 24 | 1.26 | 0.23 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 30.00 | 0.61 | 0.75 | 0.70 | -0.28 | -28.58% | 213 | 515 | 1.30 | 0.21 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 30.50 | 0.58 | 0.69 | 0.62 | +0.18 | +40.91% | 1 | 18 | 1.31 | 0.20 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 31.00 | 0.28 | 0.64 | 0.64 | +0.22 | +52.39% | 371 | 393 | 1.22 | 0.19 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 31.50 | 0.49 | 0.82 | % | 0 | 0 | 1.42 | 0.18 | 0.04 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 32.00 | 0.47 | 0.56 | 0.49 | -0.17 | -25.76% | 227 | 206 | 1.35 | 0.17 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 33.00 | 0.42 | 0.53 | 0.45 | -0.17 | -27.42% | 597 | 343 | 1.40 | 0.15 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 34.00 | 0.37 | 0.49 | 0.46 | % | 10 | 0 | 1.44 | 0.13 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST | |
| 35.00 | 0.34 | 0.45 | 0.40 | -0.09 | -18.37% | 485 | 545 | 1.47 | 0.12 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 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 | 0.81 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 15.00 | 0.01 | 0.51 | 0.51 | +0.46 | +920.00% | 6 | 20 | 1.45 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 16.00 | 0.15 | 0.26 | % | 0 | 0 | 1.24 | -0.06 | 0.02 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 17.00 | 0.26 | 0.32 | 0.29 | +0.24 | +480.00% | 60 | 1 | 1.19 | -0.10 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 18.00 | 0.41 | 0.70 | 0.47 | +0.30 | +176.48% | 3,524 | 13 | 1.27 | -0.14 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 19.00 | 0.62 | 0.77 | 0.72 | +0.46 | +176.93% | 15 | 2 | 1.19 | -0.19 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 19.50 | 0.69 | 0.88 | 0.78 | -0.24 | -23.53% | 7 | 1 | 1.15 | -0.22 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 20.00 | 0.86 | 1.05 | 0.93 | +0.75 | +416.67% | 118 | 56 | 1.16 | -0.25 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 20.50 | 0.98 | 1.39 | 1.14 | +0.64 | +128.00% | 56 | 27 | 1.19 | -0.28 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 21.00 | 1.20 | 1.43 | 1.27 | +0.86 | +209.76% | 213 | 45 | 1.16 | -0.31 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 21.50 | 1.40 | 1.64 | 1.62 | +1.06 | +189.29% | 108 | 24 | 1.15 | -0.34 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 22.00 | 1.54 | 2.12 | 1.75 | +1.07 | +157.36% | 56 | 78 | 1.20 | -0.38 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 22.50 | 1.75 | 2.27 | 2.00 | +1.37 | +217.46% | 292 | 28 | 1.16 | -0.41 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 23.00 | 2.08 | 2.47 | 2.25 | +1.49 | +196.06% | 200 | 44 | 1.16 | -0.45 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 23.50 | 2.17 | 2.85 | 2.73 | +1.67 | +157.55% | 168 | 14 | 1.14 | -0.48 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 24.00 | 2.41 | 3.30 | 2.82 | +1.38 | +95.84% | 8 | 28 | 1.16 | -0.52 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 24.50 | 2.75 | 3.35 | 2.83 | +1.33 | +88.67% | 31 | 32 | 1.09 | -0.55 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 25.00 | 3.05 | 3.65 | 3.40 | +1.27 | +59.63% | 6 | 95 | 1.10 | -0.58 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 25.50 | 3.65 | 4.75 | 3.45 | +1.30 | +60.47% | 166 | 13 | 1.36 | -0.61 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 26.00 | 3.40 | 4.55 | 2.59 | 0.00 | 0.00% | 0 | 22 | 1.05 | -0.64 | 0.06 | -0.06 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 26.50 | 4.00 | 5.30 | 2.58 | 0.00 | 0.00% | 0 | 7 | 1.21 | -0.66 | 0.06 | -0.06 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 27.00 | 4.80 | 5.15 | 4.91 | +1.44 | +41.50% | 2 | 18 | 1.16 | -0.69 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 27.50 | 4.75 | 6.05 | 4.68 | +1.56 | +50.00% | 15 | 5 | 1.20 | -0.71 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 28.00 | 5.60 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 9 | 1.14 | -0.73 | 0.05 | -0.06 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 28.50 | 5.35 | 6.45 | 3.82 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.74 | 0.05 | -0.06 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 29.00 | 6.45 | 6.90 | 5.13 | 0.00 | 0.00% | 0 | 19 | 1.24 | -0.76 | 0.05 | -0.06 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 29.50 | 6.30 | 7.55 | 4.79 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.77 | 0.05 | -0.06 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 30.00 | 6.60 | 8.50 | 7.80 | +2.05 | +35.66% | 11 | 28 | 1.40 | -0.79 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 30.50 | 7.80 | 8.95 | 6.20 | 0.00 | 0.00% | 0 | 11 | 1.50 | -0.80 | 0.04 | -0.05 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 31.00 | 8.25 | 8.85 | 6.70 | 0.00 | 0.00% | 0 | 7 | 1.33 | -0.81 | 0.04 | -0.05 | 5/22/2025 | 5/27/2025 3:59:58 PM EST |
| 31.50 | 8.70 | 9.40 | % | 0 | 0 | 1.34 | -0.82 | 0.04 | -0.05 | 5/27/2025 3:59:58 PM EST | |||
| 32.00 | 8.50 | 9.95 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.83 | 0.04 | -0.05 | 5/15/2025 | 5/27/2025 3:59:58 PM EST |
| 33.00 | 9.40 | 10.60 | 8.85 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.85 | 0.03 | -0.05 | 5/8/2025 | 5/27/2025 3:59:58 PM EST |
| 34.00 | 11.10 | 11.55 | % | 0 | 0 | 1.40 | -0.87 | 0.03 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 35.00 | 11.45 | 12.50 | 10.30 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.88 | 0.03 | -0.04 | 5/9/2025 | 5/27/2025 3:59:58 PM EST |