Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $17.08 as of 9/2/2025 9:09:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 3.90 | 4.55 | 4.23 | % | 0.33 | 0 | 0 | 0.92 | 0.95 | 0.03 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 13.50 | 3.45 | 3.95 | 3.70 | % | 0.27 | 0 | 0 | 0.79 | 0.93 | 0.05 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 14.00 | 2.96 | 3.60 | 3.28 | % | 0.23 | 0 | 0 | 0.74 | 0.90 | 0.06 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 14.50 | 2.73 | 3.05 | 2.89 | % | 0.20 | 0 | 0 | 0.66 | 0.86 | 0.08 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 15.00 | 2.34 | 2.76 | 2.55 | % | 0.17 | 0 | 0 | 0.55 | 0.81 | 0.09 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 15.50 | 2.04 | 2.27 | 2.16 | % | 0.14 | 0 | 0 | 0.54 | 0.75 | 0.11 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 16.00 | 1.77 | 1.85 | 1.81 | % | 0.11 | 0 | 0 | 0.53 | 0.69 | 0.12 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 16.50 | 1.49 | 1.57 | 1.53 | % | 0.09 | 0 | 0 | 0.54 | 0.63 | 0.13 | -0.02 | 9/2/2025 3:59:45 PM EST | |||
| 17.00 | 1.23 | 1.31 | 1.27 | 1.17 | -0.75 | -39.07% | 0.07 | 20 | 5 | 0.54 | 0.56 | 0.14 | -0.02 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 17.50 | 0.99 | 1.10 | 1.05 | 0.98 | % | 0.06 | 7 | 0 | 0.54 | 0.49 | 0.13 | -0.02 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 18.00 | 0.86 | 0.91 | 0.89 | 0.81 | -0.36 | -30.77% | 0.05 | 10 | 6 | 0.56 | 0.43 | 0.13 | -0.02 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 18.50 | 0.72 | 0.77 | 0.75 | 0.72 | % | 0.04 | 1 | 0 | 0.57 | 0.38 | 0.12 | -0.02 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 19.00 | 0.60 | 0.65 | 0.63 | 0.58 | -0.16 | -21.63% | 0.03 | 1 | 56 | 0.58 | 0.33 | 0.11 | -0.02 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 19.50 | 0.50 | 0.55 | 0.53 | 0.45 | -0.21 | -31.82% | 0.03 | 2 | 2 | 0.59 | 0.29 | 0.10 | -0.02 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 20.00 | 0.42 | 0.47 | 0.45 | 0.41 | -0.10 | -19.61% | 0.02 | 7 | 6 | 0.60 | 0.25 | 0.09 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 20.50 | 0.35 | 0.42 | 0.39 | % | 0.02 | 0 | 0 | 0.62 | 0.22 | 0.09 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 21.00 | 0.30 | 0.37 | 0.34 | % | 0.02 | 0 | 0 | 0.64 | 0.19 | 0.08 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 21.50 | 0.26 | 0.33 | 0.30 | 0.27 | -0.13 | -32.50% | 0.01 | 9 | 5,045 | 0.65 | 0.17 | 0.07 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 22.00 | 0.23 | 0.29 | 0.26 | % | 0.01 | 0 | 0 | 0.67 | 0.15 | 0.06 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 22.50 | 0.20 | 0.27 | 0.24 | % | 0.01 | 0 | 0 | 0.69 | 0.13 | 0.06 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 23.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.03 | -13.05% | 0.01 | 3 | 3 | 0.71 | 0.11 | 0.05 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.03 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 13.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.05 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 14.00 | 0.15 | 0.17 | 0.16 | 0.21 | % | 0.01 | 1 | 0 | 0.54 | -0.10 | 0.06 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 14.50 | 0.20 | 0.24 | 0.22 | 0.27 | % | 0.02 | 8 | 0 | 0.52 | -0.14 | 0.08 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 15.00 | 0.31 | 0.35 | 0.33 | 0.34 | +0.13 | +61.91% | 0.02 | 32 | 25 | 0.53 | -0.19 | 0.09 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 15.50 | 0.44 | 0.50 | 0.47 | 0.51 | % | 0.03 | 23 | 0 | 0.53 | -0.25 | 0.11 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 16.00 | 0.61 | 0.66 | 0.64 | 0.66 | +0.21 | +46.67% | 0.04 | 91 | 11 | 0.53 | -0.31 | 0.12 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 16.50 | 0.81 | 0.87 | 0.84 | 0.91 | % | 0.05 | 16 | 0 | 0.53 | -0.37 | 0.13 | -0.02 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 17.00 | 1.02 | 1.13 | 1.08 | 1.23 | +0.31 | +33.70% | 0.06 | 16 | 3 | 0.53 | -0.44 | 0.14 | -0.02 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 17.50 | 1.32 | 1.43 | 1.38 | 1.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.51 | 0.13 | -0.02 | 8/29/2025 | 9/2/2025 3:59:45 PM EST |
| 18.00 | 1.65 | 1.74 | 1.70 | 1.72 | +0.29 | +20.28% | 0.09 | 81 | 14 | 0.55 | -0.57 | 0.13 | -0.02 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 18.50 | 1.99 | 2.11 | 2.05 | % | 0.11 | 0 | 0 | 0.55 | -0.62 | 0.12 | -0.02 | 9/2/2025 3:59:45 PM EST | |||
| 19.00 | 2.33 | 2.50 | 2.42 | 2.16 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.56 | -0.67 | 0.11 | -0.02 | 8/29/2025 | 9/2/2025 3:59:45 PM EST |
| 19.50 | 2.69 | 2.93 | 2.81 | % | 0.14 | 0 | 0 | 0.57 | -0.71 | 0.10 | -0.02 | 9/2/2025 3:59:45 PM EST | |||
| 20.00 | 3.20 | 3.40 | 3.30 | % | 0.16 | 0 | 0 | 0.62 | -0.75 | 0.09 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 20.50 | 3.55 | 3.80 | 3.68 | % | 0.18 | 0 | 0 | 0.59 | -0.78 | 0.09 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 21.00 | 4.00 | 4.25 | 4.13 | 4.42 | % | 0.20 | 3 | 0 | 0.59 | -0.81 | 0.08 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 21.50 | 4.45 | 4.70 | 4.58 | 4.85 | +0.60 | +14.12% | 0.21 | 19 | 1 | 0.61 | -0.83 | 0.07 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 22.00 | 4.80 | 5.20 | 5.00 | % | 0.23 | 0 | 0 | 0.55 | -0.85 | 0.06 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 22.50 | 5.40 | 5.65 | 5.53 | % | 0.25 | 0 | 0 | 0.78 | -0.87 | 0.06 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 23.00 | 5.80 | 6.25 | 6.03 | % | 0.26 | 0 | 0 | 0.93 | -0.89 | 0.05 | -0.01 | 9/2/2025 3:59:45 PM EST |