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 | 14.35 | 14.80 | 14.80 | -1.20 | -7.50% | 12 | 12 | 4.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 6.00 | 13.00 | 14.05 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 7.00 | 12.00 | 12.90 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 8.00 | 10.55 | 11.65 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 9.00 | 10.25 | 10.60 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 10.00 | 9.30 | 9.65 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 11.00 | 8.30 | 8.75 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 12.00 | 7.35 | 7.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 13.00 | 6.30 | 6.85 | 8.37 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.99 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 14.00 | 5.30 | 5.95 | 6.85 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 15.00 | 4.30 | 4.95 | 5.93 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.94 | 0.03 | -0.01 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 16.00 | 3.60 | 3.85 | 5.02 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.90 | 0.05 | -0.02 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 17.00 | 2.72 | 3.00 | 3.20 | -1.05 | -24.71% | 17 | 1 | 0.65 | 0.82 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 18.00 | 1.92 | 2.26 | 2.41 | -0.12 | -4.75% | 8 | 12 | 0.65 | 0.72 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.00 | 1.23 | 1.63 | 1.55 | -0.40 | -20.52% | 10 | 89 | 0.62 | 0.60 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.50 | 0.89 | 1.71 | 1.32 | -0.53 | -28.65% | 5 | 21 | 0.69 | 0.54 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.00 | 0.79 | 1.38 | 1.11 | -0.29 | -20.72% | 468 | 102 | 0.70 | 0.48 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 0.79 | 0.94 | 1.00 | -0.20 | -16.67% | 105 | 97 | 0.68 | 0.42 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.00 | 0.46 | 0.93 | 1.05 | +0.13 | +14.13% | 18 | 581 | 0.68 | 0.37 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 0.44 | 0.65 | 0.69 | -0.08 | -10.39% | 19 | 140 | 0.67 | 0.32 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.00 | 0.46 | 0.55 | 0.50 | -0.23 | -31.51% | 21 | 246 | 0.73 | 0.28 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 0.41 | 0.48 | 0.50 | -0.06 | -10.72% | 4 | 203 | 0.75 | 0.24 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 0.33 | 0.42 | 0.37 | -0.10 | -21.28% | 16 | 145 | 0.76 | 0.21 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 0.30 | 0.35 | 0.37 | -0.05 | -11.91% | 52 | 127 | 0.78 | 0.18 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.00 | 0.25 | 0.28 | 0.25 | -0.15 | -37.50% | 9 | 78 | 0.78 | 0.16 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 0.20 | 0.28 | 0.26 | -0.04 | -13.34% | 14 | 94 | 0.81 | 0.14 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.89 | 0.20 | -0.10 | -33.34% | 104 | 449 | 1.07 | 0.12 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 1.30 | 0.27 | 0.00 | 0.00% | 0 | 190 | 1.00 | 0.09 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 26.00 | 0.14 | 0.20 | 0.19 | -0.01 | -5.00% | 16 | 1,242 | 0.87 | 0.09 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 91 | 0.93 | 0.07 | 0.03 | -0.01 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 27.00 | 0.11 | 0.19 | 0.12 | -0.06 | -33.34% | 2 | 175 | 0.94 | 0.06 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.46 | 0.21 | 0.00 | 0.00% | 0 | 33 | 0.97 | 0.05 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 28.00 | 0.09 | 0.14 | 0.14 | -0.03 | -17.65% | 10 | 189 | 0.95 | 0.05 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.03 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.34 | 0.12 | 0.00 | 0.00% | 0 | 19 | 1.31 | 0.02 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.02 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.07 | 0.06 | -0.04 | -40.00% | 69 | 592 | 0.96 | 0.02 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 32 | 1.27 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.17 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 173 | 1.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 281 | 1.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.28 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.28 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.28 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 185 | 2.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 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 | 5.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.28 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.28 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.28 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.29 | 0.14 | 0.00 | 0.00% | 0 | 100 | 1.91 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.02 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.09 | -0.02 | -18.19% | 35 | 91 | 0.78 | -0.06 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.47 | 0.14 | 0.00 | 0.00% | 0 | 24 | 0.81 | -0.10 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 3:59:54 PM EST |
| 17.00 | 0.25 | 0.64 | 0.34 | +0.02 | +6.25% | 49 | 67 | 0.80 | -0.18 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 18.00 | 0.43 | 0.69 | 0.52 | -0.03 | -5.46% | 20 | 96 | 0.67 | -0.28 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.00 | 0.81 | 1.05 | 1.00 | +0.14 | +16.28% | 10 | 125 | 0.66 | -0.40 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 19.50 | 0.78 | 1.30 | 1.07 | +0.01 | +0.95% | 19 | 36 | 0.59 | -0.46 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.00 | 1.21 | 1.87 | 1.29 | -0.06 | -4.45% | 4 | 422 | 0.71 | -0.52 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 20.50 | 1.05 | 1.92 | 1.88 | +0.30 | +18.99% | 31 | 72 | 0.49 | -0.58 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.00 | 1.79 | 2.30 | 1.91 | -0.02 | -1.04% | 1 | 43 | 0.63 | -0.63 | 0.12 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 21.50 | 1.78 | 2.67 | 2.25 | 0.00 | 0.00% | 0 | 22 | 0.52 | -0.68 | 0.11 | -0.03 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 22.00 | 2.53 | 3.05 | 2.73 | +0.09 | +3.41% | 17 | 23 | 0.63 | -0.72 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 22.50 | 2.56 | 3.70 | 3.25 | +0.26 | +8.70% | 6 | 5 | 1.23 | -0.76 | 0.09 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.00 | 3.75 | 3.90 | 3.77 | +1.02 | +37.10% | 37 | 13 | 0.78 | -0.79 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 23.50 | 4.05 | 5.20 | 4.24 | +0.32 | +8.17% | 6 | 10 | 0.71 | -0.82 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.00 | 4.65 | 5.55 | 4.62 | +1.20 | +35.09% | 12 | 339 | 1.17 | -0.84 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 24.50 | 5.10 | 5.30 | 4.71 | -0.09 | -1.88% | 8 | 6 | 0.84 | -0.86 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.00 | 5.55 | 5.85 | 5.56 | +0.93 | +20.09% | 8 | 11 | 0.84 | -0.88 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 25.50 | 6.05 | 6.25 | 6.01 | +0.73 | +13.83% | 8 | 1 | 0.88 | -0.91 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 26.00 | 6.15 | 7.00 | 6.38 | +0.20 | +3.24% | 12 | 10 | 0.83 | -0.91 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 26.50 | 6.75 | 7.70 | 7.08 | +0.50 | +7.60% | 18 | 1 | 1.44 | -0.93 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 27.00 | 7.40 | 8.00 | 7.39 | +0.21 | +2.93% | 32 | 22 | 1.12 | -0.94 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 27.50 | 7.45 | 8.55 | 6.69 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.95 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 28.00 | 7.95 | 9.20 | 7.18 | 0.00 | 0.00% | 0 | 6 | 1.55 | -0.95 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 28.50 | 8.45 | 9.65 | % | 0 | 0 | 1.52 | -0.97 | 0.02 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 29.00 | 8.95 | 10.00 | 8.25 | 0.00 | 0.00% | 0 | 7 | 1.56 | -0.98 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 29.50 | 9.45 | 10.55 | 8.79 | 0.00 | 0.00% | 0 | 5 | 1.60 | -0.98 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 30.00 | 10.10 | 10.90 | 10.35 | +1.26 | +13.87% | 2 | 9 | 1.36 | -0.98 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 30.50 | 10.45 | 11.55 | 6.96 | 0.00 | 0.00% | 0 | 5 | 1.64 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/13/2025 3:59:54 PM EST |
| 31.00 | 10.95 | 12.05 | 7.46 | 0.00 | 0.00% | 0 | 5 | 1.72 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/13/2025 3:59:54 PM EST |
| 32.00 | 11.95 | 13.05 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 33.00 | 12.95 | 13.90 | 13.32 | 0.00 | 0.00% | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 34.00 | 13.95 | 14.95 | 13.55 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:54 PM EST |
| 35.00 | 15.30 | 15.95 | 15.22 | +0.94 | +6.59% | 2 | 6 | 1.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 36.00 | 16.00 | 16.85 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 37.00 | 17.05 | 17.95 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 38.00 | 18.05 | 18.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 39.00 | 19.15 | 19.75 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 40.00 | 20.05 | 20.85 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |