Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $17.53 as of 8/29/2025 8:31:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.75 | 14.65 | 12.70 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.00 | 7.45 | 10.25 | 8.85 | % | 0.98 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 6.85 | 9.25 | 8.05 | % | 0.81 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 4.75 | 8.65 | 6.70 | 6.74 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 12.00 | 3.75 | 6.95 | 5.35 | 6.47 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 12.50 | 4.75 | 5.10 | 4.93 | % | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 13.00 | 4.40 | 4.60 | 4.50 | 5.25 | 0.00 | 0.00% | 0.35 | 0 | 82 | 1.49 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 13.50 | 3.80 | 4.10 | 3.95 | 3.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 14.00 | 2.99 | 3.65 | 3.32 | 3.63 | +0.20 | +5.84% | 0.24 | 3 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 14.50 | 2.85 | 3.15 | 3.00 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 15.00 | 2.50 | 2.59 | 2.55 | 2.67 | -0.58 | -17.85% | 0.17 | 3 | 54 | 0.81 | 0.98 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.50 | 1.86 | 2.17 | 2.02 | 2.47 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.03 | 0.96 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 1.54 | 1.66 | 1.60 | 1.65 | -0.34 | -17.09% | 0.10 | 24 | 144 | 0.15 | 0.92 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.50 | 0.99 | 1.23 | 1.11 | 1.10 | -0.51 | -31.68% | 0.07 | 84 | 74 | 0.18 | 0.87 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 0.71 | 0.78 | 0.75 | 0.76 | -0.41 | -35.05% | 0.04 | 57 | 351 | 0.27 | 0.77 | 0.32 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 0.42 | 0.45 | 0.44 | 0.44 | -0.32 | -42.11% | 0.03 | 326 | 558 | 0.32 | 0.60 | 0.38 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.24 | -50.00% | 0.01 | 740 | 2,294 | 0.35 | 0.42 | 0.34 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.15 | -51.73% | 0.01 | 3,899 | 1,806 | 0.41 | 0.28 | 0.25 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 396 | 1,032 | 0.44 | 0.19 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 285 | 552 | 0.46 | 0.13 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 256 | 5,912 | 0.58 | 0.08 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.16 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 424 | 0.85 | 0.04 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 78 | 1,152 | 0.73 | 0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.19 | 0.10 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 621 | 1.11 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 359 | 1.15 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 211 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 4,196 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.66 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 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 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.04 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.22 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 9 | 1.05 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 478 | 0.70 | -0.02 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.50 | 0.02 | 0.06 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 5 | 237 | 0.62 | -0.04 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 424 | 446 | 0.47 | -0.08 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.50 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 116 | 4,155 | 0.48 | -0.13 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 0.18 | 0.20 | 0.19 | 0.18 | +0.02 | +12.50% | 0.01 | 377 | 587 | 0.48 | -0.23 | 0.32 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 0.37 | 0.42 | 0.40 | 0.40 | +0.12 | +42.86% | 0.02 | 349 | 694 | 0.51 | -0.40 | 0.38 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 0.65 | 0.74 | 0.70 | 0.73 | +0.23 | +46.00% | 0.04 | 10,158 | 408 | 0.56 | -0.58 | 0.34 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.50 | 1.02 | 1.13 | 1.08 | 1.09 | +0.30 | +37.98% | 0.06 | 38 | 156 | 0.62 | -0.72 | 0.25 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 1.47 | 1.58 | 1.53 | 1.46 | +0.27 | +22.69% | 0.08 | 17 | 150 | 0.68 | -0.81 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.50 | 1.83 | 2.08 | 1.96 | 2.00 | +0.40 | +25.00% | 0.10 | 9 | 67 | 0.66 | -0.87 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 2.31 | 2.57 | 2.44 | 2.49 | +0.42 | +20.29% | 0.12 | 2 | 23 | 1.09 | -0.92 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.50 | 2.75 | 3.05 | 2.90 | 3.13 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.86 | -0.96 | 0.05 | -0.01 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 21.00 | 2.52 | 3.65 | 3.09 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.33 | -0.97 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 21.50 | 3.90 | 4.05 | 3.98 | 5.27 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.16 | -0.99 | 0.01 | 0.00 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 22.00 | 4.35 | 4.60 | 4.48 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.97 | -1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 4.45 | 5.10 | 4.78 | 5.03 | -0.97 | -16.17% | 0.21 | 1 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 23.00 | 5.40 | 5.55 | 5.48 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.50 | 5.75 | 6.25 | 6.00 | 7.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 24.00 | 6.25 | 6.75 | 6.50 | 5.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:02 PM EST |
| 24.50 | 6.90 | 7.05 | 6.98 | 7.12 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 25.00 | 7.40 | 7.75 | 7.58 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.50 | 7.70 | 8.05 | 7.88 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 8.25 | 8.75 | 8.50 | 8.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 26.50 | 8.80 | 9.25 | 9.03 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 9.25 | 9.65 | 9.45 | 10.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 27.50 | 9.70 | 10.25 | 9.98 | % | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 10.20 | 10.55 | 10.38 | 11.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 28.50 | 10.90 | 11.25 | 11.08 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 11.20 | 11.70 | 11.45 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.50 | 11.70 | 12.25 | 11.98 | % | 0.41 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 12.20 | 12.70 | 12.45 | % | 0.41 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 17.20 | 17.75 | 17.48 | 18.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |