Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $25.72 as of 5/27/2025 1:48:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.85 | 13.60 | 14.80 | 0.00 | 0.00% | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 15.00 | 7.85 | 8.75 | 10.59 | 0.00 | 0.00% | 0 | 6 | 2.37 | 0.99 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 12:58:55 PM EST |
| 16.00 | 7.00 | 7.75 | % | 0 | 0 | 2.11 | 0.97 | 0.01 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 17.00 | 6.00 | 6.55 | 7.15 | -0.80 | -10.07% | 1 | 2 | 1.56 | 0.95 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 17.50 | 5.35 | 6.55 | 6.30 | -1.80 | -22.23% | 2 | 3 | 1.15 | 0.94 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 18.00 | 5.20 | 5.80 | 7.00 | +0.17 | +2.49% | 1 | 27 | 1.78 | 0.92 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 19.00 | 4.40 | 4.60 | 4.95 | -0.63 | -11.29% | 20 | 5 | 1.20 | 0.87 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 20.00 | 3.60 | 3.90 | 4.00 | -1.80 | -31.04% | 19 | 23 | 1.17 | 0.82 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 20.50 | 3.25 | 3.45 | 3.48 | -1.17 | -25.17% | 19 | 12 | 1.11 | 0.78 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 21.00 | 2.90 | 3.70 | 3.20 | -1.45 | -31.19% | 8 | 52 | 1.11 | 0.75 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 21.50 | 2.56 | 2.78 | 2.80 | -0.50 | -15.16% | 5 | 12 | 1.14 | 0.71 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 22.00 | 2.17 | 2.48 | 2.29 | -0.51 | -18.22% | 37 | 29 | 1.13 | 0.67 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 22.50 | 2.00 | 2.21 | 2.24 | -0.31 | -12.16% | 40 | 35 | 1.13 | 0.62 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 23.00 | 1.84 | 1.97 | 1.96 | -1.02 | -34.23% | 318 | 50 | 1.13 | 0.58 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 23.50 | 1.62 | 1.72 | 1.66 | -0.34 | -17.00% | 554 | 39 | 1.14 | 0.53 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 24.00 | 1.42 | 1.53 | 1.47 | -1.03 | -41.20% | 1,095 | 123 | 1.13 | 0.49 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 24.50 | 1.15 | 1.36 | 1.28 | -0.82 | -39.05% | 408 | 77 | 1.16 | 0.44 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 25.00 | 1.10 | 1.20 | 1.23 | -0.76 | -38.20% | 792 | 350 | 1.18 | 0.40 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 25.50 | 1.00 | 1.06 | 1.02 | -0.87 | -46.04% | 456 | 152 | 1.19 | 0.36 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 26.00 | 0.88 | 0.96 | 0.99 | -0.49 | -33.11% | 620 | 410 | 1.20 | 0.33 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 26.50 | 0.78 | 0.87 | 0.86 | -0.41 | -32.29% | 308 | 134 | 1.22 | 0.30 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 27.00 | 0.70 | 0.78 | 0.74 | -0.57 | -43.52% | 1,729 | 402 | 1.24 | 0.27 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 27.50 | 0.63 | 0.71 | 0.73 | -0.43 | -37.07% | 159 | 168 | 1.26 | 0.25 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 28.00 | 0.58 | 0.65 | 0.62 | -0.43 | -40.96% | 249 | 1,074 | 1.27 | 0.23 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 28.50 | 0.53 | 0.68 | 0.61 | +0.20 | +48.78% | 37 | 16 | 1.31 | 0.21 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 29.00 | 0.49 | 0.55 | 0.51 | -0.36 | -41.38% | 50 | 129 | 1.32 | 0.20 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 29.50 | 0.42 | 0.52 | 0.46 | -0.30 | -39.48% | 11 | 14 | 1.35 | 0.18 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 30.00 | 0.40 | 0.45 | 0.45 | -0.26 | -36.62% | 1,517 | 605 | 1.40 | 0.17 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 30.50 | 0.38 | 0.46 | 0.62 | 0.00 | 0.00% | 259 | 287 | 1.41 | 0.16 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 31.00 | 0.36 | 0.42 | 0.36 | -0.21 | -36.85% | 2,699 | 2,342 | 1.44 | 0.15 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 31.50 | 0.34 | 0.41 | 0.32 | +0.10 | +45.46% | 3 | 19 | 1.46 | 0.14 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 32.00 | 0.31 | 0.37 | 0.33 | -0.19 | -36.54% | 539 | 673 | 1.48 | 0.13 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 33.00 | 0.28 | 0.33 | 0.30 | -0.17 | -36.17% | 167 | 51 | 1.50 | 0.11 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 34.00 | 0.24 | 0.31 | 0.25 | -0.17 | -40.48% | 10 | 7 | 1.57 | 0.10 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 35.00 | 0.22 | 0.29 | 0.23 | -0.09 | -28.13% | 295 | 918 | 1.62 | 0.09 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:58:55 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 | 0.01 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.45 | +0.30 | +200.00% | 1 | 1 | 1.98 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 16.00 | 0.00 | 0.19 | 0.61 | % | 1 | 0 | 1.29 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST | |
| 17.00 | 0.10 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.05 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 12:58:55 PM EST |
| 17.50 | 0.13 | 0.16 | 0.12 | +0.06 | +100.00% | 52 | 2 | 1.23 | -0.06 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 18.00 | 0.18 | 0.19 | 0.18 | +0.12 | +200.00% | 100 | 3 | 1.20 | -0.08 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 19.00 | 0.31 | 0.37 | 0.28 | +0.18 | +180.00% | 58 | 46 | 1.18 | -0.13 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 20.00 | 0.51 | 0.55 | 0.50 | +0.38 | +316.67% | 332 | 451 | 1.15 | -0.18 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 20.50 | 0.55 | 0.69 | 0.60 | +0.43 | +252.95% | 104 | 14 | 1.14 | -0.22 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 21.00 | 0.65 | 0.85 | 0.68 | +0.46 | +209.10% | 101 | 69 | 1.14 | -0.25 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 21.50 | 0.97 | 1.05 | 1.00 | +0.75 | +300.00% | 26 | 15 | 1.14 | -0.29 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 22.00 | 1.11 | 1.25 | 1.12 | +0.74 | +194.74% | 234 | 136 | 1.15 | -0.33 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 22.50 | 1.23 | 1.51 | 1.27 | +0.76 | +149.02% | 55 | 69 | 1.14 | -0.38 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 23.00 | 1.60 | 1.81 | 1.53 | +0.88 | +135.39% | 192 | 106 | 1.17 | -0.42 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 23.50 | 1.90 | 2.04 | 1.80 | +1.00 | +125.00% | 138 | 58 | 1.18 | -0.47 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 24.00 | 2.23 | 2.43 | 2.25 | +1.23 | +120.59% | 235 | 113 | 1.18 | -0.51 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 24.50 | 2.48 | 2.71 | 2.20 | +0.95 | +76.00% | 48 | 62 | 1.20 | -0.56 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 25.00 | 2.70 | 3.10 | 2.54 | +0.87 | +52.10% | 24 | 55 | 1.20 | -0.60 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 25.50 | 3.25 | 3.45 | 3.10 | +1.35 | +77.15% | 3 | 18 | 1.12 | -0.64 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 26.00 | 3.70 | 3.85 | 3.42 | +1.34 | +64.43% | 16 | 44 | 1.11 | -0.67 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 26.50 | 4.05 | 4.30 | 2.71 | +0.31 | +12.92% | 1 | 13 | 1.22 | -0.70 | 0.08 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 27.00 | 4.40 | 4.80 | 4.55 | +1.93 | +73.67% | 3 | 28 | 1.34 | -0.73 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 27.50 | 4.90 | 5.25 | 4.37 | +0.92 | +26.67% | 15 | 2 | 1.07 | -0.75 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 28.00 | 5.30 | 5.55 | 5.07 | +1.04 | +25.81% | 10 | 6 | 1.42 | -0.77 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 28.50 | 5.65 | 6.00 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.79 | 0.06 | -0.07 | 5/21/2025 | 5/27/2025 12:58:55 PM EST |
| 29.00 | 6.20 | 6.45 | 5.61 | +1.31 | +30.47% | 1 | 13 | 1.31 | -0.80 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 29.50 | 6.65 | 7.65 | 4.50 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.82 | 0.05 | -0.07 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 30.00 | 7.25 | 7.40 | 7.20 | +1.64 | +29.50% | 100 | 30 | 1.46 | -0.83 | 0.05 | -0.07 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 30.50 | 7.55 | 7.85 | 6.03 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.84 | 0.04 | -0.07 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 31.00 | 8.05 | 9.10 | 7.42 | +0.88 | +13.46% | 50 | 16 | 1.44 | -0.85 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 31.50 | 8.50 | 8.80 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.86 | 0.04 | -0.06 | 4/30/2025 | 5/27/2025 12:58:55 PM EST |
| 32.00 | 9.00 | 10.00 | 6.76 | 0.00 | 0.00% | 0 | 11 | 2.20 | -0.87 | 0.04 | -0.06 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 33.00 | 9.95 | 10.50 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.89 | 0.03 | -0.06 | 5/14/2025 | 5/27/2025 12:58:55 PM EST |
| 34.00 | 10.15 | 11.65 | % | 0 | 0 | 2.12 | -0.90 | 0.03 | -0.05 | 5/27/2025 12:58:55 PM EST | |||
| 35.00 | 11.85 | 12.25 | 10.75 | 0.00 | 0.00% | 0 | 10 | 2.18 | -0.91 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |