Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $19.65 as of 7/22/2025 7:20:35 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 | 12.35 | 16.30 | 14.33 | % | 2.87 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 9.00 | 9.95 | 10.50 | 10.23 | % | 1.14 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 10.00 | 9.00 | 9.50 | 9.25 | % | 0.93 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 11.00 | 7.90 | 8.60 | 8.25 | % | 0.75 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 12.00 | 6.85 | 7.70 | 7.28 | % | 0.61 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 12.50 | 6.45 | 7.20 | 6.83 | % | 0.55 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 13.00 | 5.80 | 6.75 | 6.28 | % | 0.48 | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 13.50 | 5.20 | 6.30 | 5.75 | % | 0.43 | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 14.00 | 4.70 | 5.85 | 5.28 | % | 0.38 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 14.50 | 4.20 | 5.35 | 4.78 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.50 | 0.97 | 0.02 | -0.01 | 7/2/2025 | 7/21/2025 3:59:49 PM EST |
| 15.00 | 3.15 | 4.95 | 4.05 | 3.65 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.48 | 0.95 | 0.03 | -0.01 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 15.50 | 2.53 | 4.50 | 3.52 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.40 | 0.92 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 16.00 | 2.38 | 4.10 | 3.24 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.31 | 0.90 | 0.06 | -0.02 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 16.50 | 2.83 | 3.10 | 2.97 | 2.58 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.03 | 0.86 | 0.07 | -0.02 | 7/18/2025 | 7/21/2025 3:59:49 PM EST |
| 17.00 | 2.21 | 2.63 | 2.42 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.43 | 0.81 | 0.09 | -0.02 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 17.50 | 1.91 | 2.22 | 2.07 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.55 | 0.76 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 18.00 | 1.72 | 1.87 | 1.80 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 294 | 0.62 | 0.70 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 18.50 | 1.28 | 1.59 | 1.44 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 280 | 0.59 | 0.64 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 19.00 | 1.18 | 1.32 | 1.25 | 1.44 | 0.00 | 0.00% | 0.07 | 0 | 253 | 0.65 | 0.57 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 19.50 | 0.89 | 1.03 | 0.96 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 354 | 0.64 | 0.50 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 20.00 | 0.79 | 0.87 | 0.83 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 718 | 0.66 | 0.43 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 20.50 | 0.65 | 0.72 | 0.69 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.68 | 0.36 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 21.00 | 0.41 | 0.70 | 0.56 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 185 | 0.69 | 0.31 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 21.50 | 0.42 | 0.49 | 0.46 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.70 | 0.26 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 22.00 | 0.38 | 0.45 | 0.42 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.73 | 0.22 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 22.50 | 0.30 | 0.36 | 0.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.75 | 0.20 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 23.00 | 0.24 | 0.31 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.76 | 0.17 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 23.50 | 0.19 | 0.27 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | 0.15 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 24.00 | 0.16 | 0.24 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,503 | 0.80 | 0.14 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 24.50 | 0.13 | 0.23 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | 0.13 | 0.06 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.86 | 0.12 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 26.00 | 0.07 | 0.17 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.10 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.08 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.33 | 0.02 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.05 | 0.21 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.08 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 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 | 198 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 13.00 | 0.01 | 0.36 | 0.19 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.01 | 0.00 | 7/21/2025 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | -0.01 | 0.01 | 0.00 | 7/10/2025 | 7/21/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.03 | 0.02 | -0.01 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.88 | -0.05 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 15.50 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 572 | 0.66 | -0.08 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.10 | 0.06 | -0.02 | 7/10/2025 | 7/21/2025 3:59:49 PM EST |
| 16.50 | 0.14 | 0.41 | 0.28 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.72 | -0.14 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 17.00 | 0.23 | 0.39 | 0.31 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.62 | -0.19 | 0.09 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 17.50 | 0.33 | 0.50 | 0.42 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.62 | -0.24 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 18.00 | 0.48 | 0.56 | 0.52 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.63 | -0.30 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 18.50 | 0.38 | 0.79 | 0.59 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.55 | -0.36 | 0.13 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 19.00 | 0.76 | 1.21 | 0.99 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.66 | -0.43 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 19.50 | 1.11 | 1.44 | 1.28 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.61 | -0.50 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 20.00 | 1.45 | 1.76 | 1.61 | 1.46 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.63 | -0.57 | 0.14 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 20.50 | 1.49 | 1.99 | 1.74 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.57 | -0.64 | 0.14 | -0.03 | 7/17/2025 | 7/21/2025 3:59:49 PM EST |
| 21.00 | 1.81 | 2.39 | 2.10 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.57 | -0.69 | 0.13 | -0.03 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 21.50 | 2.35 | 2.77 | 2.56 | 2.52 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.70 | -0.74 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 22.00 | 2.73 | 3.45 | 3.09 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.69 | -0.78 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 22.50 | 3.00 | 4.10 | 3.55 | % | 0.16 | 0 | 0 | 0.73 | -0.80 | 0.09 | -0.03 | 7/21/2025 3:59:49 PM EST | |||
| 23.00 | 3.90 | 4.10 | 4.00 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.76 | -0.83 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 23.50 | 4.35 | 4.60 | 4.48 | % | 0.19 | 0 | 0 | 0.79 | -0.85 | 0.07 | -0.02 | 7/21/2025 3:59:49 PM EST | |||
| 24.00 | 4.70 | 5.30 | 5.00 | 5.34 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.75 | -0.86 | 0.06 | -0.02 | 7/9/2025 | 7/21/2025 3:59:49 PM EST |
| 24.50 | 4.45 | 6.35 | 5.40 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.91 | -0.87 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:49 PM EST |
| 25.00 | 5.05 | 6.85 | 5.95 | 6.74 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.57 | -0.88 | 0.05 | -0.02 | 7/16/2025 | 7/21/2025 3:59:49 PM EST |
| 26.00 | 6.00 | 7.70 | 6.85 | 8.11 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.62 | -0.90 | 0.04 | -0.02 | 7/1/2025 | 7/21/2025 3:59:49 PM EST |
| 27.00 | 7.00 | 8.50 | 7.75 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.54 | -0.92 | 0.04 | -0.02 | 7/10/2025 | 7/21/2025 3:59:49 PM EST |
| 28.00 | 8.05 | 9.65 | 8.85 | % | 0.32 | 0 | 0 | 1.72 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 29.00 | 9.10 | 10.60 | 9.85 | % | 0.34 | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 30.00 | 10.15 | 11.50 | 10.83 | % | 0.36 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST | |||
| 35.00 | 15.30 | 16.30 | 15.80 | % | 0.45 | 0 | 0 | 2.06 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:49 PM EST |