Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $20.69 as of 5/30/2025 5:19:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.15 | 16.55 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 6.00 | 15.10 | 15.60 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.00 | 14.15 | 14.60 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.00 | 13.10 | 13.60 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 9.00 | 12.10 | 12.60 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 10.00 | 11.15 | 11.55 | 11.35 | -0.35 | -3.00% | 1 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 11.00 | 10.15 | 10.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 12.00 | 9.15 | 9.60 | 9.38 | % | 1 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 13.00 | 8.20 | 8.60 | 8.30 | % | 27 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 14.00 | 7.20 | 7.55 | 6.73 | % | 2 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 15.00 | 6.25 | 6.60 | 6.70 | +0.70 | +11.67% | 33 | 19 | 2.10 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 5.20 | 5.65 | 5.12 | -0.18 | -3.40% | 28 | 8 | 1.59 | 0.96 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 4.25 | 4.60 | 6.11 | 0.00 | 0.00% | 0 | 13 | 1.42 | 0.92 | 0.04 | -0.04 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 3.85 | 4.05 | 4.20 | -2.10 | -33.34% | 51 | 4 | 0.93 | 0.92 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 3.30 | 3.75 | 3.49 | -3.51 | -50.15% | 13 | 27 | 1.81 | 0.90 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 2.51 | 2.65 | 2.47 | +0.23 | +10.27% | 21 | 56 | 0.88 | 0.84 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 1.74 | 1.89 | 1.85 | +0.22 | +13.50% | 924 | 263 | 0.88 | 0.73 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.50 | 1.38 | 1.53 | 1.58 | +0.17 | +12.06% | 646 | 136 | 0.83 | 0.66 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 1.16 | 1.25 | 1.22 | +0.13 | +11.93% | 1,939 | 249 | 0.87 | 0.58 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 21.50 | 0.96 | 0.97 | 0.98 | +0.08 | +8.89% | 2,087 | 603 | 0.89 | 0.50 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 0.75 | 0.85 | 0.76 | +0.09 | +13.44% | 7,669 | 1,342 | 0.94 | 0.42 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.59 | 0.64 | 0.61 | +0.05 | +8.93% | 1,567 | 391 | 0.91 | 0.35 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.47 | 0.49 | 0.48 | +0.02 | +4.35% | 1,612 | 880 | 0.91 | 0.29 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.50 | 0.38 | 0.42 | 0.41 | +0.05 | +13.89% | 1,173 | 894 | 0.95 | 0.25 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 0.32 | 0.34 | 0.32 | +0.01 | +3.23% | 1,010 | 1,684 | 0.98 | 0.21 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.50 | 0.26 | 0.31 | 0.29 | +0.05 | +20.84% | 590 | 388 | 1.03 | 0.18 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.20 | 0.27 | 0.23 | +0.02 | +9.53% | 3,132 | 1,119 | 1.05 | 0.15 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.50 | 0.17 | 0.24 | 0.21 | +0.05 | +31.25% | 554 | 1,041 | 1.09 | 0.13 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.19 | 0.20 | 0.18 | +0.03 | +20.00% | 2,512 | 2,330 | 1.14 | 0.12 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 0.13 | 0.19 | 0.17 | +0.03 | +21.43% | 63 | 467 | 1.16 | 0.10 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.15 | 0.16 | 0.15 | +0.05 | +50.00% | 252 | 2,017 | 1.22 | 0.08 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 0.12 | 0.17 | 0.14 | +0.07 | +100.00% | 52 | 236 | 1.27 | 0.08 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 0.10 | 0.13 | 0.13 | +0.04 | +44.45% | 166 | 1,234 | 1.27 | 0.07 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.50 | 0.08 | 0.17 | 0.12 | +0.04 | +50.00% | 361 | 44 | 1.36 | 0.06 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 0.03 | 0.15 | 0.12 | +0.02 | +20.00% | 76 | 247 | 1.29 | 0.06 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.50 | 0.04 | 0.18 | 0.15 | +0.07 | +87.50% | 11 | 27 | 1.42 | 0.05 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.08 | 0.11 | 0.11 | +0.05 | +83.34% | 1,710 | 1,459 | 1.48 | 0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 0.05 | 0.15 | 0.10 | +0.07 | +233.34% | 135 | 313 | 1.51 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.01 | 0.17 | 0.10 | +0.05 | +100.00% | 100 | 1,355 | 1.52 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 31.50 | 0.05 | 0.14 | 0.04 | -0.32 | -88.89% | 5 | 19 | 1.60 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.00 | 0.08 | 0.10 | 0.08 | +0.04 | +100.00% | 23 | 652 | 1.70 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 33.00 | 0.01 | 0.60 | 0.09 | +0.06 | +200.00% | 119 | 219 | 3.31 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 34.00 | 0.03 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 46 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.03 | 0.06 | 0.05 | +0.03 | +150.00% | 681 | 1,063 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 1.30 | 0.05 | % | 3 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 37.00 | 0.02 | 1.30 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 0.02 | 1.30 | 0.02 | % | 1 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 39.00 | 0.00 | 1.49 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.01 | 0.04 | 0.04 | % | 8 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.21 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.21 | 0.01 | % | 1 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 10.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 78 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.24 | 0.02 | % | 20 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 12.00 | 0.02 | 0.03 | 0.02 | % | 11 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 13.00 | 0.02 | 0.45 | 0.05 | % | 1 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 14.00 | 0.01 | 1.49 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 0.05 | 0.10 | 0.05 | +0.01 | +25.00% | 104 | 2 | 1.58 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 0.05 | 0.10 | 0.06 | -0.02 | -25.00% | 121 | 1,362 | 1.29 | -0.04 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 0.06 | 0.14 | 0.10 | -0.06 | -37.50% | 426 | 60 | 1.08 | -0.08 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 0.08 | 0.11 | 0.11 | -0.12 | -52.18% | 422 | 384 | 1.04 | -0.08 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 0.12 | 0.15 | 0.12 | -0.14 | -53.85% | 232 | 377 | 0.98 | -0.10 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 0.23 | 0.27 | 0.23 | -0.28 | -54.91% | 868 | 474 | 0.92 | -0.16 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.47 | 0.52 | 0.46 | -0.29 | -38.67% | 2,130 | 2,398 | 0.89 | -0.27 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.50 | 0.61 | 0.70 | 0.70 | -0.32 | -31.38% | 796 | 450 | 0.88 | -0.34 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 0.82 | 0.92 | 0.87 | -0.40 | -31.50% | 815 | 726 | 0.88 | -0.42 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 21.50 | 1.00 | 1.15 | 1.08 | -0.54 | -33.34% | 187 | 362 | 0.83 | -0.50 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 1.36 | 1.50 | 1.45 | -0.43 | -22.88% | 946 | 732 | 0.92 | -0.58 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 1.47 | 1.86 | 1.73 | -0.58 | -25.11% | 39 | 909 | 0.79 | -0.65 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 2.10 | 2.23 | 2.06 | -0.74 | -26.43% | 914 | 276 | 0.92 | -0.71 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.50 | 2.39 | 2.64 | 2.40 | -0.70 | -22.59% | 74 | 199 | 1.32 | -0.75 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 2.92 | 3.05 | 2.99 | -0.56 | -15.78% | 79 | 286 | 1.09 | -0.79 | 0.10 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.50 | 3.35 | 3.55 | 3.74 | +0.73 | +24.26% | 24 | 123 | 0.94 | -0.82 | 0.09 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 3.80 | 4.15 | 4.01 | +0.03 | +0.76% | 29 | 149 | 1.23 | -0.85 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.50 | 4.25 | 4.45 | 4.35 | +0.06 | +1.40% | 4 | 30 | 1.06 | -0.87 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 4.75 | 4.95 | 5.75 | +0.37 | +6.88% | 7 | 61 | 1.28 | -0.88 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 5.00 | 5.50 | 5.53 | +0.48 | +9.51% | 14 | 13 | 0.94 | -0.90 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 5.55 | 6.00 | 6.60 | +0.90 | +15.79% | 2 | 35 | 1.83 | -0.92 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 5.95 | 6.50 | 5.80 | -0.74 | -11.32% | 2 | 15 | 0.87 | -0.92 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 6.45 | 7.05 | 6.46 | -0.71 | -9.91% | 8 | 17 | 1.87 | -0.93 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.50 | 7.05 | 7.55 | 8.04 | +3.54 | +78.67% | 2 | 3 | 1.94 | -0.94 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 7.50 | 8.00 | 7.75 | -0.68 | -8.07% | 5 | 15 | 2.02 | -0.94 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.50 | 7.90 | 8.40 | 8.03 | 0.00 | 0.00% | 0 | 5 | 1.87 | -0.95 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 8.50 | 9.05 | 8.63 | +0.98 | +12.81% | 2 | 201 | 2.16 | -0.96 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 30.50 | 8.90 | 9.50 | 6.03 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.97 | 0.02 | -0.02 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 9.50 | 9.90 | 9.55 | +2.13 | +28.71% | 1 | 59 | 2.80 | -0.97 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 31.50 | 9.95 | 10.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.43 | -0.97 | 0.02 | -0.02 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.00 | 10.40 | 11.00 | 6.76 | 0.00 | 0.00% | 0 | 11 | 2.18 | -0.98 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 33.00 | 11.50 | 11.95 | 7.15 | 0.00 | 0.00% | 0 | 1 | 2.47 | -0.99 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 34.00 | 12.35 | 12.95 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 13.45 | 13.85 | 13.61 | 0.00 | 0.00% | 0 | 7 | 2.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 36.00 | 14.35 | 14.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 15.35 | 15.85 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 16.35 | 16.90 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 39.00 | 17.45 | 17.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 18.45 | 18.85 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |