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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.10 | 8.60 | 8.35 | % | 4 | 0 | 1.07 | 0.91 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 17.00 | 6.55 | 6.75 | 7.05 | % | 29 | 0 | 0.98 | 0.84 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 18.00 | 5.85 | 6.00 | 6.05 | -1.80 | -22.93% | 110 | 1 | 0.96 | 0.80 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 19.00 | 5.20 | 5.60 | 5.54 | -1.78 | -24.32% | 2 | 1 | 1.00 | 0.76 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 4.60 | 4.80 | 5.00 | -0.75 | -13.05% | 1,028 | 19 | 0.99 | 0.71 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 21.00 | 4.05 | 4.20 | 4.20 | -0.75 | -15.16% | 30 | 21 | 0.95 | 0.67 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 22.00 | 3.60 | 3.75 | 3.79 | -1.24 | -24.66% | 80 | 2 | 0.95 | 0.62 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 23.00 | 3.15 | 3.30 | 3.25 | -0.85 | -20.74% | 123 | 8 | 0.96 | 0.57 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 24.00 | 2.82 | 2.91 | 2.85 | -0.92 | -24.41% | 348 | 45 | 0.96 | 0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 2.50 | 2.59 | 2.62 | -0.74 | -22.03% | 1,056 | 2,156 | 0.97 | 0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 26.00 | 2.15 | 2.30 | 2.25 | -0.75 | -25.00% | 122 | 32 | 0.98 | 0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 27.00 | 2.00 | 2.07 | 2.02 | +0.18 | +9.79% | 3,137 | 16 | 0.99 | 0.40 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 28.00 | 1.75 | 1.88 | 1.94 | -0.32 | -14.16% | 234 | 504 | 1.00 | 0.37 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 29.00 | 1.56 | 1.69 | 1.60 | -0.53 | -24.89% | 36 | 28 | 1.00 | 0.34 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 1.40 | 1.48 | 1.45 | -0.35 | -19.45% | 569 | 584 | 1.02 | 0.31 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 31.00 | 1.25 | 1.32 | 1.29 | +0.04 | +3.20% | 7 | 363 | 1.01 | 0.28 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 32.00 | 1.13 | 1.22 | 1.15 | -0.37 | -24.35% | 537 | 307 | 1.04 | 0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 33.00 | 1.02 | 1.11 | 1.05 | -0.31 | -22.80% | 51 | 23 | 1.06 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 34.00 | 0.92 | 1.03 | 0.98 | -0.13 | -11.72% | 116 | 127 | 1.05 | 0.22 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 0.85 | 0.92 | 0.90 | -0.14 | -13.47% | 517 | 330 | 1.09 | 0.20 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.44 | 0.46 | 0.45 | % | 231 | 0 | 1.01 | -0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 17.00 | 0.83 | 0.91 | 0.78 | % | 4 | 0 | 0.97 | -0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 18.00 | 1.12 | 1.20 | 1.15 | +0.68 | +144.69% | 16 | 386 | 0.96 | -0.20 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 19.00 | 1.46 | 1.55 | 1.46 | % | 7 | 0 | 0.95 | -0.24 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 20.00 | 1.87 | 1.96 | 1.87 | +1.09 | +139.75% | 1,975 | 92 | 0.95 | -0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 21.00 | 2.22 | 2.42 | 2.09 | +0.86 | +69.92% | 5 | 370 | 0.95 | -0.33 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 22.00 | 2.78 | 2.91 | 2.92 | +1.51 | +107.10% | 992 | 89 | 0.92 | -0.38 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 23.00 | 3.30 | 3.55 | 3.22 | +1.37 | +74.06% | 169 | 86 | 0.95 | -0.43 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 24.00 | 4.00 | 4.15 | 3.80 | +1.60 | +72.73% | 1,272 | 427 | 0.98 | -0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 4.70 | 4.85 | 4.60 | +1.75 | +61.41% | 460 | 2,004 | 0.99 | -0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 26.00 | 5.35 | 5.55 | 5.35 | +2.08 | +63.61% | 26 | 3 | 0.96 | -0.56 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 27.00 | 6.10 | 6.30 | 6.12 | +1.72 | +39.10% | 56 | 4 | 0.98 | -0.60 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 28.00 | 6.80 | 7.10 | 6.67 | % | 21 | 0 | 0.98 | -0.63 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST | |
| 29.00 | 7.40 | 7.90 | % | 0 | 0 | 0.96 | -0.66 | 0.04 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 8.35 | 8.75 | 6.26 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.69 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 31.00 | 9.05 | 9.60 | % | 0 | 0 | 0.99 | -0.72 | 0.04 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 32.00 | 10.35 | 10.45 | 10.20 | +2.03 | +24.85% | 22 | 1 | 1.07 | -0.74 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 33.00 | 10.80 | 11.45 | % | 0 | 0 | 1.01 | -0.76 | 0.03 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 34.00 | 11.65 | 12.40 | % | 0 | 0 | 1.02 | -0.78 | 0.03 | -0.03 | 5/27/2025 1:58:54 PM EST | |||
| 35.00 | 12.60 | 13.35 | % | 0 | 0 | 1.04 | -0.80 | 0.03 | -0.03 | 5/27/2025 1:58:54 PM EST |