Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $17.34 as of 10/3/2025 9:08:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.30 | 16.45 | 14.38 | % | 4.79 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 4.00 | 11.30 | 15.45 | 13.38 | % | 3.35 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 5.00 | 11.05 | 14.45 | 12.75 | % | 2.55 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 6.00 | 10.05 | 12.65 | 11.35 | 11.90 | 0.00 | 0.00% | 1.89 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:53 PM EST |
| 7.00 | 9.55 | 11.30 | 10.43 | % | 1.49 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 8.00 | 8.95 | 9.80 | 9.38 | % | 1.17 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 9.00 | 7.80 | 8.65 | 8.23 | 8.15 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 6.75 | 7.80 | 7.28 | 6.76 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 5.95 | 6.80 | 6.38 | % | 0.58 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 12.00 | 5.40 | 5.60 | 5.50 | 5.13 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.82 | 0.98 | 0.01 | 0.00 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 4.45 | 4.55 | 4.50 | 4.75 | +0.40 | +9.20% | 0.35 | 35 | 171 | 0.50 | 0.95 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 3.55 | 3.65 | 3.60 | 3.80 | +0.95 | +33.34% | 0.26 | 6 | 141 | 0.51 | 0.90 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 2.72 | 2.80 | 2.76 | 2.70 | +0.05 | +1.89% | 0.18 | 21 | 315 | 0.49 | 0.82 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 2.03 | 2.10 | 2.07 | 2.10 | +0.29 | +16.03% | 0.13 | 20 | 327 | 0.49 | 0.72 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 1.46 | 1.54 | 1.50 | 1.45 | +0.10 | +7.41% | 0.09 | 609 | 2,554 | 0.51 | 0.59 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 1.07 | 1.11 | 1.09 | 1.06 | +0.10 | +10.42% | 0.06 | 426 | 1,217 | 0.52 | 0.47 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 0.75 | 0.81 | 0.78 | 0.82 | +0.12 | +17.15% | 0.04 | 182 | 2,406 | 0.54 | 0.37 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 0.56 | 0.60 | 0.58 | 0.57 | +0.07 | +14.00% | 0.03 | 830 | 3,346 | 0.56 | 0.29 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 0.41 | 0.47 | 0.44 | 0.45 | +0.04 | +9.76% | 0.02 | 38 | 790 | 0.59 | 0.23 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 0.31 | 0.38 | 0.35 | 0.37 | +0.03 | +8.83% | 0.02 | 204 | 4,856 | 0.61 | 0.18 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 0.24 | 0.32 | 0.28 | 0.27 | +0.03 | +12.50% | 0.01 | 6 | 670 | 0.64 | 0.14 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.06 | +31.58% | 0.01 | 134 | 1,000 | 0.69 | 0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 0.21 | 0.24 | 0.23 | 0.21 | +0.02 | +10.53% | 0.01 | 181 | 3,602 | 0.73 | 0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 0.12 | 0.21 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.72 | 0.06 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 0.14 | 0.19 | 0.17 | 0.17 | +0.05 | +41.67% | 0.01 | 33 | 554 | 0.78 | 0.04 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.83 | 0.03 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.80 | 0.03 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 82 | 3,053 | 0.86 | 0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,190 | 1.17 | 0.01 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 763 | 1.16 | 0.01 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 0.05 | 0.22 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.97 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 20 | 1,246 | 1.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.17 | 0.09 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.18 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,458 | 1.33 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.34 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.48 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/3/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.49 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.24 | 0.12 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 141 | 0.80 | -0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 771 | 0.84 | -0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 0.06 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.52 | -0.05 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 0.14 | 0.18 | 0.16 | 0.14 | -0.05 | -26.32% | 0.01 | 36 | 5,225 | 0.50 | -0.10 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 0.31 | 0.36 | 0.34 | 0.31 | -0.02 | -6.07% | 0.02 | 17 | 531 | 0.50 | -0.18 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 0.56 | 0.65 | 0.61 | 0.60 | -0.07 | -10.45% | 0.04 | 33 | 1,464 | 0.50 | -0.28 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 1.03 | 1.09 | 1.06 | 1.05 | -0.13 | -11.02% | 0.06 | 14 | 1,154 | 0.51 | -0.41 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 18.00 | 1.60 | 1.72 | 1.66 | 1.55 | -0.22 | -12.43% | 0.09 | 124 | 1,248 | 0.53 | -0.53 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 19.00 | 2.29 | 2.37 | 2.33 | 2.30 | -0.30 | -11.54% | 0.12 | 10 | 301 | 0.54 | -0.63 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 2.85 | 3.20 | 3.03 | 3.15 | -0.45 | -12.50% | 0.15 | 119 | 584 | 0.58 | -0.71 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 21.00 | 3.95 | 4.10 | 4.03 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 5,067 | 0.60 | -0.77 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 22.00 | 4.70 | 5.00 | 4.85 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 61 | 0.58 | -0.82 | 0.07 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 23.00 | 5.80 | 5.90 | 5.85 | 5.65 | -0.94 | -14.27% | 0.25 | 10 | 70 | 0.64 | -0.86 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 24.00 | 6.75 | 7.00 | 6.88 | 7.22 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.72 | -0.90 | 0.04 | -0.01 | 9/2/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 7.10 | 7.95 | 7.53 | 8.12 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.43 | -0.92 | 0.04 | -0.01 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 26.00 | 8.65 | 8.85 | 8.75 | 9.36 | 0.00 | 0.00% | 0.34 | 0 | 37 | 0.81 | -0.94 | 0.03 | -0.01 | 9/4/2025 | 10/3/2025 3:59:53 PM EST |
| 27.00 | 9.60 | 9.80 | 9.70 | 10.53 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.02 | -0.96 | 0.02 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 28.00 | 10.65 | 11.00 | 10.83 | 11.41 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.04 | -0.97 | 0.02 | 0.00 | 9/2/2025 | 10/3/2025 3:59:53 PM EST |
| 29.00 | 11.65 | 11.90 | 11.78 | 12.20 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.01 | -0.97 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 12.65 | 12.85 | 12.75 | 11.92 | 0.00 | 0.00% | 0.42 | 0 | 36 | 1.01 | -0.98 | 0.01 | 0.00 | 8/18/2025 | 10/3/2025 3:59:53 PM EST |
| 31.00 | 13.50 | 13.85 | 13.68 | % | 0.44 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 32.00 | 14.55 | 14.95 | 14.75 | 15.39 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.23 | -0.99 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 33.00 | 15.50 | 15.90 | 15.70 | 16.17 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 3:59:53 PM EST |
| 34.00 | 15.05 | 18.25 | 16.65 | 17.08 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 15.80 | 19.70 | 17.75 | 17.94 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:53 PM EST |
| 36.00 | 17.90 | 19.65 | 18.78 | 18.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 3:59:53 PM EST |
| 37.00 | 18.85 | 20.60 | 19.73 | 19.37 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 3:59:53 PM EST |
| 38.00 | 18.75 | 21.95 | 20.35 | % | 0.54 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 39.00 | 20.20 | 23.20 | 21.70 | % | 0.56 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 40.00 | 22.35 | 23.45 | 22.90 | 22.18 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:53 PM EST |
| 41.00 | 22.55 | 24.70 | 23.63 | 20.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 10/3/2025 3:59:53 PM EST |
| 42.00 | 23.10 | 26.15 | 24.63 | % | 0.59 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 43.00 | 24.50 | 26.70 | 25.60 | % | 0.60 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 44.00 | 25.00 | 27.90 | 26.45 | % | 0.60 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST |