Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $15.99 as of 10/21/2025 7:22:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.85 | 12.55 | 11.20 | 11.27 | 0.00 | 0.00% | 2.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:52 PM EST |
| 9.00 | 6.00 | 8.10 | 7.05 | % | 0.78 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 10.00 | 4.85 | 7.60 | 6.23 | % | 0.62 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 11.00 | 3.30 | 6.40 | 4.85 | % | 0.44 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 11.50 | 2.95 | 6.35 | 4.65 | 4.83 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.51 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:52 PM EST |
| 12.00 | 2.45 | 6.05 | 4.25 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:52 PM EST |
| 12.50 | 2.15 | 5.25 | 3.70 | % | 0.30 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 13.00 | 2.48 | 3.60 | 3.04 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 208 | 3.56 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |
| 13.50 | 2.25 | 2.82 | 2.54 | 2.53 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 14.00 | 1.67 | 2.37 | 2.02 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.66 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 14.50 | 1.25 | 1.98 | 1.62 | 1.56 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.61 | 0.98 | 0.05 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 15.00 | 1.00 | 1.05 | 1.03 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 998 | 0.72 | 0.92 | 0.19 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 15.50 | 0.48 | 0.79 | 0.64 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 263 | 0.70 | 0.77 | 0.40 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 20,588 | 0.46 | 0.53 | 0.51 | -0.04 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 16.50 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,289 | 0.47 | 0.31 | 0.41 | -0.04 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 17.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,011 | 0.57 | 0.17 | 0.27 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,659 | 0.65 | 0.08 | 0.16 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,150 | 0.72 | 0.04 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.80 | 0.01 | 0.04 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.86 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,816 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,197 | 1.33 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.73 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 1.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 712 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 11.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/20/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 939 | 1.02 | -0.02 | 0.05 | 0.00 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.48 | -0.08 | 0.19 | -0.02 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 15.50 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 898 | 0.45 | -0.23 | 0.40 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 16.00 | 0.28 | 0.32 | 0.30 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1,169 | 0.47 | -0.47 | 0.51 | -0.04 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 16.50 | 0.55 | 0.73 | 0.64 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 754 | 0.52 | -0.69 | 0.41 | -0.04 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 17.00 | 0.96 | 1.21 | 1.09 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 678 | 1.04 | -0.83 | 0.27 | -0.03 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 17.50 | 1.24 | 1.83 | 1.54 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 108 | 1.33 | -0.92 | 0.16 | -0.02 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |
| 18.00 | 1.54 | 2.46 | 2.00 | 1.83 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.76 | -0.96 | 0.08 | -0.01 | 10/20/2025 | 10/20/2025 3:59:52 PM EST |
| 18.50 | 2.23 | 2.69 | 2.46 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.44 | -0.99 | 0.04 | 0.00 | 10/16/2025 | 10/20/2025 3:59:52 PM EST |
| 19.00 | 2.14 | 3.50 | 2.82 | 2.79 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.22 | -1.00 | 0.01 | 0.00 | 10/16/2025 | 10/20/2025 3:59:52 PM EST |
| 19.50 | 2.53 | 4.45 | 3.49 | 3.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:52 PM EST |
| 20.00 | 3.30 | 4.50 | 3.90 | 3.77 | 0.00 | 0.00% | 0.20 | 0 | 29 | 3.27 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |
| 20.50 | 3.75 | 5.45 | 4.60 | 4.28 | 0.00 | 0.00% | 0.22 | 0 | 9 | 3.52 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:52 PM EST |
| 21.00 | 3.85 | 5.95 | 4.90 | 5.54 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:52 PM EST |
| 21.50 | 4.45 | 6.45 | 5.45 | 5.23 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/20/2025 3:59:52 PM EST |
| 22.00 | 4.70 | 7.15 | 5.93 | % | 0.27 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 22.50 | 5.80 | 6.95 | 6.38 | % | 0.28 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST | |||
| 23.00 | 6.10 | 7.45 | 6.78 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/20/2025 3:59:52 PM EST |
| 24.00 | 7.10 | 8.45 | 7.78 | 7.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 3:59:52 PM EST |
| 25.00 | 7.90 | 9.45 | 8.68 | 8.82 | 0.00 | 0.00% | 0.35 | 0 | 22 | 3.76 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:52 PM EST |
| 26.00 | 9.10 | 10.45 | 9.78 | 8.60 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.97 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:52 PM EST |
| 30.00 | 13.10 | 14.45 | 13.78 | % | 0.46 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:52 PM EST |