Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $17.83 as of 6/20/2025 8:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.60 | 8.10 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 11.00 | 6.60 | 7.15 | % | 0 | 0 | 1.06 | 0.98 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 12.00 | 5.65 | 6.85 | % | 0 | 0 | 0.99 | 0.95 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 13.00 | 4.80 | 5.25 | % | 0 | 0 | 0.91 | 0.91 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 14.00 | 3.80 | 4.45 | 4.45 | % | 3 | 0 | 0.50 | 0.86 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 15.00 | 2.72 | 3.55 | % | 0 | 0 | 0.71 | 0.80 | 0.06 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 16.00 | 2.64 | 2.92 | % | 0 | 0 | 0.60 | 0.72 | 0.08 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 17.00 | 2.20 | 2.45 | 2.25 | % | 3 | 0 | 0.66 | 0.64 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 18.00 | 1.61 | 1.83 | 1.75 | -0.64 | -26.78% | 18 | 1 | 0.62 | 0.55 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 19.00 | 1.08 | 1.42 | 1.33 | % | 45 | 0 | 0.59 | 0.47 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 20.00 | 1.00 | 1.11 | 1.10 | -0.35 | -24.14% | 6 | 15 | 0.64 | 0.39 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 21.00 | 0.74 | 1.02 | 0.98 | -0.12 | -10.91% | 13 | 25 | 0.67 | 0.32 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 22.00 | 0.57 | 0.77 | 0.67 | % | 1 | 0 | 0.67 | 0.27 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 23.00 | 0.45 | 0.69 | 0.63 | -0.17 | -21.25% | 11 | 3 | 0.70 | 0.22 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.57 | 0.45 | % | 3 | 0 | 0.62 | 0.18 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 25.00 | 0.29 | 0.43 | 0.39 | -0.23 | -37.10% | 11 | 1 | 0.72 | 0.15 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.36 | % | 0 | 0 | 0.83 | 0.12 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.39 | 0.38 | % | 3 | 0 | 0.95 | 0.09 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 30.00 | 0.11 | 0.21 | 0.16 | % | 2 | 0 | 0.78 | 0.05 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.55 | % | 0 | 0 | 2.01 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.01 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.02 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.57 | % | 0 | 0 | 0.86 | -0.05 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | -0.09 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.42 | % | 0 | 0 | 0.70 | -0.14 | 0.05 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 15.00 | 0.35 | 0.67 | 0.62 | -0.21 | -25.31% | 19 | 2 | 0.62 | -0.20 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 16.00 | 0.87 | 1.15 | % | 0 | 0 | 0.70 | -0.28 | 0.08 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 17.00 | 1.28 | 1.40 | 1.22 | % | 4 | 0 | 0.66 | -0.36 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 18.00 | 1.76 | 2.10 | 1.74 | % | 69 | 0 | 0.69 | -0.45 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 19.00 | 2.21 | 2.68 | 2.32 | +0.18 | +8.42% | 19 | 32 | 0.67 | -0.53 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 20.00 | 3.10 | 3.30 | 3.15 | % | 9 | 0 | 0.70 | -0.61 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 21.00 | 3.70 | 4.05 | 3.85 | % | 3 | 0 | 0.68 | -0.68 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 22.00 | 3.90 | 4.90 | 4.61 | % | 21 | 0 | 0.56 | -0.73 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 23.00 | 5.55 | 6.15 | % | 0 | 0 | 0.85 | -0.78 | 0.06 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 24.00 | 6.45 | 7.00 | % | 0 | 0 | 0.86 | -0.82 | 0.05 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 25.00 | 6.80 | 7.65 | % | 0 | 0 | 0.61 | -0.85 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 26.00 | 8.30 | 8.75 | 8.07 | % | 4 | 0 | 0.90 | -0.88 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 27.00 | 9.10 | 9.85 | % | 0 | 0 | 1.02 | -0.91 | 0.03 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 30.00 | 12.00 | 12.50 | 11.84 | % | 4 | 0 | 0.96 | -0.95 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 4:00:04 PM EST | |
| 35.00 | 16.95 | 17.40 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:04 PM EST |