Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $19.52 as of 6/13/2025 9:08:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.75 | 14.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 9.00 | 10.25 | 10.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 10.00 | 9.30 | 9.85 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 11.00 | 8.25 | 8.80 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 12.00 | 7.25 | 8.00 | % | 0 | 0 | 1.22 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 13.00 | 6.20 | 7.10 | 8.03 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.96 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 14.00 | 5.20 | 6.15 | 6.93 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.93 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 15.00 | 4.70 | 5.10 | % | 0 | 0 | 0.73 | 0.89 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 16.00 | 3.75 | 4.65 | % | 0 | 0 | 0.73 | 0.83 | 0.05 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 17.00 | 2.61 | 3.55 | 4.89 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.76 | 0.07 | -0.02 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 17.50 | 2.09 | 3.30 | % | 0 | 0 | 0.56 | 0.72 | 0.07 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 18.00 | 2.22 | 3.05 | 3.73 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.68 | 0.08 | -0.02 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 18.50 | 1.99 | 2.84 | % | 0 | 0 | 0.71 | 0.64 | 0.08 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 19.00 | 1.44 | 2.67 | 1.82 | -0.88 | -32.60% | 1 | 6 | 0.68 | 0.60 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.50 | 1.51 | 2.44 | 1.91 | % | 3 | 0 | 0.74 | 0.55 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 20.00 | 0.88 | 2.08 | 2.05 | +0.11 | +5.67% | 14 | 5 | 0.63 | 0.51 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 1.33 | 1.61 | 1.48 | -0.22 | -12.95% | 7 | 13 | 0.70 | 0.47 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.00 | 1.02 | 1.38 | 1.40 | -0.10 | -6.67% | 2 | 103 | 0.67 | 0.44 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 0.74 | 1.30 | 1.18 | -0.51 | -30.18% | 506 | 4 | 0.66 | 0.40 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.00 | 0.51 | 1.16 | 1.04 | -0.26 | -20.00% | 13 | 250 | 0.64 | 0.37 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.17 | 1.01 | 0.00 | 0.00% | 5 | 4 | 0.59 | 0.34 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 0.49 | 0.92 | 0.91 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.31 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 0.57 | 0.85 | 0.87 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.28 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 1.02 | 0.72 | 0.00 | 0.00% | 0 | 63 | 0.86 | 0.25 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.23 | 0.06 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 0.44 | 0.57 | 0.55 | -0.05 | -8.34% | 25 | 31 | 0.75 | 0.22 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 1.28 | % | 0 | 0 | 0.93 | 0.19 | 0.05 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 26.00 | 0.33 | 0.47 | 0.51 | 0.00 | 0.00% | 0 | 51 | 0.76 | 0.18 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 26.50 | 0.32 | 1.06 | 0.38 | -0.07 | -15.56% | 1 | 3 | 0.98 | 0.17 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 27.00 | 0.28 | 1.21 | 0.37 | -0.21 | -36.21% | 5 | 22 | 1.04 | 0.15 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.20 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.13 | 0.04 | -0.01 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.54 | 0.46 | 0.00 | 0.00% | 0 | 28 | 0.96 | 0.11 | 0.04 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.94 | % | 0 | 0 | 1.00 | 0.09 | 0.03 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.18 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.09 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.26 | % | 0 | 0 | 1.04 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.33 | % | 0 | 0 | 1.08 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.33 | % | 0 | 0 | 0.99 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.42 | 0.71 | +0.51 | +255.00% | 1 | 3 | 1.25 | 0.02 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:54 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 | 2.13 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.75 | -0.01 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 2.00 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.02 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.44 | % | 0 | 0 | 0.90 | -0.04 | 0.02 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.24 | 0.18 | +0.07 | +63.64% | 1 | 3 | 0.83 | -0.07 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 15.00 | 0.27 | 0.35 | 0.34 | +0.04 | +13.34% | 8 | 23 | 0.74 | -0.11 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.17 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 17.00 | 0.39 | 0.85 | 0.55 | -0.18 | -24.66% | 4 | 8 | 0.65 | -0.24 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 17.50 | 0.59 | 1.51 | 0.79 | -0.12 | -13.19% | 3 | 8 | 0.77 | -0.28 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 18.00 | 1.01 | 1.24 | 1.15 | -0.16 | -12.22% | 11 | 9 | 0.71 | -0.32 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 18.50 | 1.07 | 1.74 | 1.06 | 0.00 | 0.00% | 0 | 308 | 0.74 | -0.36 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 19.00 | 1.23 | 1.86 | 1.56 | +0.44 | +39.29% | 4 | 7 | 0.70 | -0.40 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.50 | 1.27 | 2.50 | 1.60 | +0.01 | +0.63% | 1 | 5 | 0.73 | -0.45 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.00 | 1.87 | 2.74 | 2.05 | +0.10 | +5.13% | 7 | 4 | 0.79 | -0.49 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 2.24 | 2.91 | % | 0 | 0 | 0.77 | -0.53 | 0.08 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 21.00 | 2.47 | 2.83 | 2.58 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.56 | 0.08 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 2.83 | 3.45 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.60 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 22.00 | 2.87 | 3.65 | 2.69 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.63 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 2.90 | 3.95 | % | 0 | 0 | 0.56 | -0.66 | 0.07 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 23.00 | 4.05 | 4.45 | 4.03 | +0.89 | +28.35% | 8 | 3 | 0.72 | -0.69 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 4.25 | 4.85 | % | 0 | 0 | 0.69 | -0.72 | 0.07 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 24.00 | 4.90 | 5.85 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.75 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 5.25 | 5.75 | % | 0 | 0 | 0.74 | -0.77 | 0.06 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 25.00 | 5.75 | 6.50 | 5.87 | +1.02 | +21.04% | 1 | 1 | 0.86 | -0.78 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 6.25 | 7.40 | % | 0 | 0 | 0.76 | -0.81 | 0.05 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 26.00 | 6.60 | 7.60 | 5.76 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.82 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 26.50 | 7.15 | 7.65 | % | 0 | 0 | 0.85 | -0.83 | 0.05 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 27.00 | 7.60 | 8.55 | 6.77 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.85 | 0.04 | -0.01 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 8.05 | 8.70 | % | 0 | 0 | 1.07 | -0.87 | 0.04 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 28.00 | 8.05 | 9.25 | 8.78 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.89 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 29.00 | 9.00 | 10.45 | 9.18 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.91 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 9.90 | 11.45 | % | 0 | 0 | 1.38 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 31.00 | 10.90 | 12.45 | % | 0 | 0 | 1.39 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 32.00 | 11.90 | 13.40 | % | 0 | 0 | 1.32 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 33.00 | 12.85 | 14.20 | 11.92 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.95 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 35.00 | 14.85 | 16.30 | % | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 19.90 | 21.15 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |