Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $22.20 as of 5/29/2025 7:26:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.30 | 6.65 | 7.30 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.86 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 16.00 | 5.50 | 5.70 | 7.35 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.82 | 0.04 | -0.02 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 17.00 | 4.85 | 5.75 | 4.80 | -1.50 | -23.81% | 7 | 26 | 1.05 | 0.77 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 18.00 | 4.05 | 4.35 | 4.65 | -0.20 | -4.13% | 3 | 136 | 0.86 | 0.73 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 19.00 | 2.98 | 3.75 | 3.55 | -0.70 | -16.48% | 32 | 61 | 0.77 | 0.67 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 20.00 | 3.00 | 3.20 | 3.20 | -0.55 | -14.67% | 150 | 653 | 0.87 | 0.62 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 21.00 | 2.64 | 2.68 | 2.66 | -0.84 | -24.00% | 349 | 53 | 0.87 | 0.56 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 22.00 | 2.07 | 2.29 | 2.13 | -0.68 | -24.20% | 182 | 185 | 0.85 | 0.50 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 23.00 | 1.55 | 2.05 | 1.57 | -0.83 | -34.59% | 214 | 328 | 0.84 | 0.45 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 24.00 | 1.50 | 1.63 | 1.51 | -0.49 | -24.50% | 29 | 293 | 0.86 | 0.40 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 25.00 | 1.36 | 1.38 | 1.34 | -0.41 | -23.43% | 839 | 2,677 | 0.88 | 0.35 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 26.00 | 1.04 | 1.20 | 1.13 | -0.67 | -37.23% | 83 | 163 | 0.87 | 0.31 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 27.00 | 0.85 | 1.04 | 1.04 | -0.14 | -11.87% | 83 | 5,035 | 0.88 | 0.28 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 28.00 | 0.74 | 0.89 | 0.85 | -0.21 | -19.82% | 80 | 4,920 | 0.89 | 0.24 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 29.00 | 0.62 | 0.78 | 0.64 | -0.32 | -33.34% | 53 | 279 | 0.90 | 0.22 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 30.00 | 0.56 | 0.67 | 0.62 | -0.15 | -19.49% | 2,666 | 3,700 | 0.91 | 0.19 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 31.00 | 0.49 | 0.57 | 0.52 | -0.15 | -22.39% | 518 | 883 | 0.92 | 0.17 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 32.00 | 0.45 | 0.53 | 0.46 | -0.24 | -34.29% | 62 | 701 | 0.95 | 0.16 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 33.00 | 0.37 | 0.49 | 0.41 | -0.18 | -30.51% | 26 | 48 | 0.96 | 0.14 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 34.00 | 0.33 | 0.53 | 0.38 | -0.12 | -24.00% | 19 | 122 | 1.00 | 0.13 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 35.00 | 0.24 | 0.39 | 0.32 | -0.14 | -30.44% | 43 | 697 | 0.96 | 0.11 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.71 | 0.78 | 0.74 | -0.17 | -18.69% | 216 | 334 | 1.05 | -0.14 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 16.00 | 0.72 | 1.02 | 0.98 | -0.14 | -12.50% | 175 | 27 | 0.98 | -0.18 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 17.00 | 1.23 | 1.33 | 1.19 | -0.23 | -16.20% | 28 | 16 | 1.02 | -0.23 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 18.00 | 1.58 | 1.71 | 1.63 | -0.07 | -4.12% | 75 | 434 | 1.01 | -0.27 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 19.00 | 1.94 | 2.29 | 2.00 | -0.20 | -9.10% | 38 | 141 | 1.02 | -0.33 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 20.00 | 2.40 | 2.51 | 2.51 | +0.06 | +2.45% | 1,562 | 52,669 | 0.97 | -0.38 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 21.00 | 2.91 | 3.20 | 3.05 | +0.09 | +3.05% | 257 | 378 | 0.99 | -0.44 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 22.00 | 3.10 | 3.75 | 3.64 | -0.01 | -0.28% | 253 | 1,141 | 0.91 | -0.50 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 23.00 | 3.30 | 4.45 | 4.07 | +0.27 | +7.11% | 2 | 592 | 0.84 | -0.55 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 24.00 | 4.75 | 5.10 | 4.62 | -0.23 | -4.75% | 103 | 1,497 | 0.97 | -0.60 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 25.00 | 5.45 | 5.85 | 5.75 | +0.50 | +9.53% | 3 | 3,852 | 0.97 | -0.65 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 26.00 | 6.15 | 6.75 | 6.13 | +1.20 | +24.35% | 3 | 30 | 0.98 | -0.69 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 27.00 | 6.70 | 8.25 | 7.03 | +0.91 | +14.87% | 343 | 60 | 1.07 | -0.72 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 28.00 | 7.50 | 8.65 | 6.92 | 0.00 | 0.00% | 0 | 21 | 0.98 | -0.76 | 0.04 | -0.02 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 29.00 | 8.90 | 9.55 | % | 0 | 0 | 1.11 | -0.78 | 0.04 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 30.00 | 9.80 | 10.20 | 10.00 | +0.81 | +8.82% | 2,518 | 1,738 | 1.08 | -0.81 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 31.00 | 10.75 | 11.10 | 10.85 | % | 1 | 0 | 1.11 | -0.83 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST | |
| 32.00 | 11.65 | 12.00 | 11.85 | +1.65 | +16.18% | 2 | 22 | 1.12 | -0.84 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 33.00 | 12.60 | 13.65 | % | 0 | 0 | 1.34 | -0.86 | 0.03 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 34.00 | 13.20 | 14.25 | % | 0 | 0 | 1.21 | -0.87 | 0.03 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 35.00 | 14.50 | 14.85 | 13.95 | % | 1 | 0 | 1.18 | -0.89 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |