Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $17.87 as of 8/22/2025 8:00:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.60 | 9.10 | 8.85 | % | 0.98 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 10.00 | 7.60 | 8.15 | 7.88 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 11.00 | 6.85 | 7.05 | 6.95 | 6.50 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.90 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:45 PM EST |
| 12.00 | 5.65 | 6.25 | 5.95 | 5.22 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.86 | 0.97 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:45 PM EST |
| 13.00 | 4.75 | 5.35 | 5.05 | 4.82 | +0.78 | +19.31% | 0.39 | 1 | 1 | 0.72 | 0.94 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 14.00 | 4.10 | 4.25 | 4.18 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.56 | 0.89 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:45 PM EST |
| 15.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.30 | -8.22% | 0.22 | 5 | 6 | 0.55 | 0.82 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 16.00 | 2.57 | 2.76 | 2.67 | 2.64 | +0.32 | +13.80% | 0.17 | 7 | 23 | 0.54 | 0.74 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 17.00 | 1.94 | 2.06 | 2.00 | 2.06 | +0.32 | +18.40% | 0.12 | 33 | 50 | 0.54 | 0.64 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 18.00 | 1.53 | 1.60 | 1.57 | 1.54 | +0.17 | +12.41% | 0.09 | 38 | 301 | 0.57 | 0.54 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 19.00 | 1.15 | 1.21 | 1.18 | 1.24 | +0.23 | +22.78% | 0.06 | 22 | 97 | 0.58 | 0.44 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 20.00 | 0.87 | 0.92 | 0.90 | 0.92 | +0.11 | +13.58% | 0.04 | 53 | 458 | 0.59 | 0.36 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 21.00 | 0.67 | 0.73 | 0.70 | 0.70 | +0.07 | +11.12% | 0.03 | 5 | 128 | 0.61 | 0.30 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 22.00 | 0.55 | 0.58 | 0.57 | 0.56 | +0.04 | +7.70% | 0.03 | 36 | 74 | 0.63 | 0.24 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 23.00 | 0.41 | 0.49 | 0.45 | 0.45 | +0.05 | +12.50% | 0.02 | 3 | 117 | 0.65 | 0.20 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 24.00 | 0.34 | 0.41 | 0.38 | 0.37 | +0.04 | +12.13% | 0.02 | 16 | 13 | 0.67 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 25.00 | 0.29 | 0.35 | 0.32 | 0.33 | +0.03 | +10.00% | 0.01 | 234 | 132 | 0.70 | 0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.01 | +5.89% | 0.00 | 15 | 7 | 0.84 | 0.05 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:45 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.90 | -0.03 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.03 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 14.00 | 0.21 | 0.25 | 0.23 | 0.20 | -0.14 | -41.18% | 0.02 | 83 | 167 | 0.57 | -0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 15.00 | 0.38 | 0.44 | 0.41 | 0.42 | -0.19 | -31.15% | 0.03 | 1 | 18 | 0.56 | -0.18 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 16.00 | 0.63 | 0.73 | 0.68 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.55 | -0.26 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:45 PM EST |
| 17.00 | 1.00 | 1.08 | 1.04 | 1.07 | -0.28 | -20.75% | 0.06 | 92 | 134 | 0.55 | -0.36 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 18.00 | 1.50 | 1.64 | 1.57 | 1.60 | -0.40 | -20.00% | 0.09 | 16 | 42 | 0.54 | -0.46 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 19.00 | 2.17 | 2.27 | 2.22 | 2.61 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.57 | -0.56 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:45 PM EST |
| 20.00 | 2.84 | 3.00 | 2.92 | 3.17 | +0.34 | +12.02% | 0.15 | 1 | 16 | 0.57 | -0.64 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 21.00 | 3.45 | 3.80 | 3.63 | 3.68 | +0.07 | +1.94% | 0.17 | 2 | 6 | 0.54 | -0.70 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 22.00 | 4.25 | 4.70 | 4.48 | 4.92 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.54 | -0.76 | 0.07 | -0.01 | 8/14/2025 | 8/22/2025 3:59:45 PM EST |
| 23.00 | 5.00 | 5.55 | 5.28 | 6.39 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.51 | -0.80 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:45 PM EST |
| 24.00 | 6.35 | 6.50 | 6.43 | % | 0.27 | 0 | 0 | 0.68 | -0.83 | 0.05 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 25.00 | 7.30 | 7.45 | 7.38 | % | 0.30 | 0 | 0 | 0.71 | -0.86 | 0.05 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 30.00 | 12.05 | 12.50 | 12.28 | % | 0.41 | 0 | 0 | 0.80 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 35.00 | 16.95 | 17.40 | 17.18 | % | 0.49 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:45 PM EST |