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 | 11.25 | 12.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:50 PM EST | |||
| 15.00 | 6.40 | 7.25 | 8.00 | 0.00 | 0.00% | 0 | 18 | 1.51 | 0.89 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 17.00 | 4.90 | 5.55 | 5.30 | -1.10 | -17.19% | 18 | 9 | 1.12 | 0.81 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 18.00 | 3.95 | 5.25 | 8.60 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.76 | 0.05 | -0.03 | 5/14/2025 | 5/28/2025 3:59:50 PM EST |
| 19.00 | 3.40 | 4.35 | 5.51 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.70 | 0.05 | -0.03 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 19.50 | 2.91 | 4.20 | % | 0 | 0 | 1.08 | 0.67 | 0.06 | -0.03 | 5/28/2025 3:59:50 PM EST | |||
| 20.00 | 2.80 | 3.55 | 3.15 | -1.30 | -29.22% | 71 | 65 | 1.04 | 0.64 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.50 | 2.55 | 3.60 | 6.15 | +0.98 | +18.96% | 2 | 29 | 1.11 | 0.61 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.00 | 2.50 | 3.40 | 3.85 | 0.00 | 0.00% | 0 | 27 | 1.15 | 0.58 | 0.06 | -0.04 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 21.50 | 1.91 | 2.81 | 2.36 | -1.70 | -41.88% | 3 | 12 | 1.00 | 0.54 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.00 | 2.03 | 2.33 | 2.36 | -1.04 | -30.59% | 14 | 42 | 1.01 | 0.51 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.50 | 1.39 | 2.36 | 2.47 | -0.85 | -25.61% | 13 | 18 | 0.97 | 0.48 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.00 | 1.66 | 2.05 | 1.80 | -1.04 | -36.62% | 185 | 27 | 1.00 | 0.45 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.50 | 1.49 | 1.78 | 1.73 | -0.89 | -33.97% | 205 | 34 | 1.01 | 0.42 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.00 | 1.32 | 1.56 | 1.45 | -1.07 | -42.46% | 42 | 219 | 0.99 | 0.39 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.50 | 1.20 | 1.39 | 1.28 | -0.97 | -43.12% | 35 | 23 | 0.99 | 0.36 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.00 | 1.07 | 1.23 | 1.16 | -0.94 | -44.77% | 56 | 102 | 0.98 | 0.33 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.50 | 0.65 | 1.52 | 1.30 | -0.50 | -27.78% | 6 | 106 | 0.99 | 0.31 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.00 | 0.83 | 1.14 | 1.00 | -0.85 | -45.95% | 24 | 211 | 0.97 | 0.28 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 26.50 | 0.73 | 1.18 | 0.90 | -0.80 | -47.06% | 12 | 115 | 1.04 | 0.26 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 27.00 | 0.71 | 0.82 | 0.80 | -0.70 | -46.67% | 43 | 85 | 0.99 | 0.24 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 27.50 | 0.59 | 1.03 | 1.29 | -0.14 | -9.79% | 4 | 40 | 1.06 | 0.22 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.00 | 0.56 | 0.70 | 0.73 | -0.62 | -45.93% | 16 | 64 | 1.00 | 0.21 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.50 | 0.42 | 1.34 | 1.03 | -0.27 | -20.77% | 1 | 44 | 1.15 | 0.20 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 29.00 | 0.44 | 0.66 | 1.57 | 0.00 | 0.00% | 0 | 31 | 1.01 | 0.18 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 29.50 | 0.41 | 1.17 | 1.05 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.17 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 30.00 | 0.36 | 0.53 | 0.44 | -0.66 | -60.00% | 132 | 301 | 1.03 | 0.16 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 30.50 | 0.35 | 1.28 | 1.08 | 0.00 | 0.00% | 0 | 24 | 1.30 | 0.16 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 31.00 | 0.31 | 0.50 | 0.46 | -0.31 | -40.26% | 2 | 27 | 1.06 | 0.15 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 32.00 | 0.03 | 0.55 | 0.87 | 0.00 | 0.00% | 0 | 48 | 1.13 | 0.13 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 33.00 | 0.25 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 43 | 1.15 | 0.12 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 35.00 | 0.19 | 0.27 | 0.27 | -0.36 | -57.15% | 258 | 2,148 | 1.11 | 0.11 | 0.03 | -0.02 | 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 | 0.50 | 0.10 | +0.05 | +100.00% | 7 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 15.00 | 0.29 | 0.85 | 0.33 | +0.09 | +37.50% | 336 | 18 | 1.28 | -0.11 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 17.00 | 0.45 | 1.07 | 0.45 | -0.05 | -10.00% | 16 | 240 | 1.02 | -0.19 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 18.00 | 0.87 | 1.81 | 0.81 | -0.01 | -1.22% | 1 | 52 | 1.21 | -0.24 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 19.00 | 1.32 | 1.53 | 1.36 | +0.33 | +32.04% | 7 | 82 | 1.05 | -0.30 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 19.50 | 1.14 | 2.01 | 1.50 | +0.36 | +31.58% | 5 | 102 | 1.02 | -0.33 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.00 | 1.70 | 1.86 | 1.76 | +0.34 | +23.95% | 805 | 117 | 1.01 | -0.36 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 20.50 | 1.83 | 2.47 | 1.63 | +0.17 | +11.65% | 2 | 23 | 1.07 | -0.39 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.00 | 2.12 | 2.51 | 2.01 | +0.19 | +10.44% | 6 | 96 | 1.03 | -0.42 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 21.50 | 2.11 | 2.98 | 2.20 | +0.19 | +9.46% | 8 | 35 | 0.95 | -0.46 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.00 | 2.37 | 3.40 | 2.22 | -0.09 | -3.90% | 3 | 59 | 1.02 | -0.49 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 22.50 | 2.74 | 3.70 | 2.60 | 0.00 | 0.00% | 7 | 25 | 1.04 | -0.52 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.00 | 3.10 | 3.95 | 2.92 | +0.28 | +10.61% | 1 | 42 | 1.04 | -0.55 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 23.50 | 3.65 | 4.85 | 3.46 | +0.66 | +23.58% | 5 | 22 | 1.21 | -0.58 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 24.00 | 3.70 | 4.95 | 3.10 | 0.00 | 0.00% | 0 | 32 | 1.09 | -0.61 | 0.06 | -0.04 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 24.50 | 4.05 | 5.80 | 3.46 | 0.00 | 0.00% | 0 | 22 | 1.18 | -0.64 | 0.06 | -0.04 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 25.00 | 4.40 | 6.30 | 4.16 | +0.11 | +2.72% | 7 | 59 | 1.26 | -0.67 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 25.50 | 4.50 | 6.20 | 4.32 | 0.00 | 0.00% | 0 | 42 | 1.10 | -0.69 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 26.00 | 5.15 | 6.45 | 3.05 | 0.00 | 0.00% | 0 | 9 | 1.07 | -0.72 | 0.06 | -0.03 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 26.50 | 5.15 | 6.70 | 5.35 | +1.45 | +37.18% | 2 | 1 | 1.03 | -0.74 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 27.00 | 5.95 | 7.20 | 5.05 | 0.00 | 0.00% | 0 | 15 | 1.03 | -0.76 | 0.05 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 27.50 | 6.35 | 7.75 | 3.96 | 0.00 | 0.00% | 0 | 10 | 1.05 | -0.78 | 0.05 | -0.03 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 28.00 | 6.65 | 7.90 | 6.20 | +1.60 | +34.79% | 1 | 11 | 1.02 | -0.79 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 28.50 | 7.15 | 8.35 | 4.83 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.80 | 0.04 | -0.03 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 29.00 | 7.70 | 8.80 | 5.43 | 0.00 | 0.00% | 0 | 15 | 1.29 | -0.82 | 0.04 | -0.03 | 5/22/2025 | 5/28/2025 3:59:50 PM EST |
| 29.50 | 8.10 | 9.25 | 7.28 | +1.41 | +24.02% | 2 | 5 | 1.33 | -0.83 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:50 PM EST |
| 30.00 | 8.55 | 9.70 | 7.29 | 0.00 | 0.00% | 0 | 31 | 1.34 | -0.84 | 0.04 | -0.03 | 5/27/2025 | 5/28/2025 3:59:50 PM EST |
| 30.50 | 9.00 | 10.15 | 6.90 | 0.00 | 0.00% | 0 | 10 | 1.36 | -0.84 | 0.04 | -0.03 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 31.00 | 9.45 | 10.65 | 7.40 | 0.00 | 0.00% | 0 | 5 | 1.39 | -0.85 | 0.03 | -0.03 | 5/23/2025 | 5/28/2025 3:59:50 PM EST |
| 32.00 | 10.35 | 11.60 | 7.16 | 0.00 | 0.00% | 0 | 10 | 1.43 | -0.87 | 0.03 | -0.03 | 5/13/2025 | 5/28/2025 3:59:50 PM EST |
| 33.00 | 11.30 | 12.55 | % | 0 | 0 | 1.55 | -0.88 | 0.03 | -0.02 | 5/28/2025 3:59:50 PM EST | |||
| 35.00 | 13.25 | 14.45 | 9.58 | 0.00 | 0.00% | 0 | 8 | 1.54 | -0.89 | 0.03 | -0.02 | 5/14/2025 | 5/28/2025 3:59:50 PM EST |