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 | 8.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.00 | 6.95 | 10.65 | 8.80 | % | 0.98 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 5.75 | 9.65 | 7.70 | % | 0.77 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 6.45 | 6.80 | 6.63 | % | 0.60 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 5.35 | 5.65 | 5.50 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.50 | 4.75 | 5.15 | 4.95 | % | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 13.00 | 4.25 | 4.75 | 4.50 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 13.50 | 3.85 | 4.20 | 4.03 | % | 0.30 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 14.00 | 3.30 | 3.80 | 3.55 | % | 0.25 | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 14.50 | 2.77 | 3.30 | 3.04 | 2.81 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.03 | 0.99 | 0.03 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 15.00 | 2.31 | 2.87 | 2.59 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.97 | 0.96 | 0.06 | -0.01 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 15.50 | 2.07 | 2.39 | 2.23 | 2.47 | -0.07 | -2.76% | 0.14 | 2 | 7 | 0.71 | 0.92 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 1.62 | 1.79 | 1.71 | 1.70 | -0.55 | -24.45% | 0.11 | 12 | 35 | 0.31 | 0.87 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.50 | 1.24 | 1.31 | 1.28 | 1.50 | -0.20 | -11.77% | 0.08 | 2 | 116 | 0.32 | 0.80 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 0.92 | 0.97 | 0.95 | 0.95 | -0.37 | -28.03% | 0.06 | 35 | 161 | 0.37 | 0.70 | 0.23 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 0.66 | 0.70 | 0.68 | 0.70 | -0.32 | -31.38% | 0.04 | 340 | 651 | 0.40 | 0.58 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.28 | -37.34% | 0.03 | 323 | 764 | 0.42 | 0.46 | 0.24 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.50 | 0.30 | 0.33 | 0.32 | 0.32 | -0.21 | -39.63% | 0.02 | 259 | 253 | 0.44 | 0.35 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.19 | -47.50% | 0.01 | 152 | 1,091 | 0.47 | 0.27 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.50 | 0.14 | 0.16 | 0.15 | 0.17 | -0.10 | -37.04% | 0.01 | 130 | 389 | 0.49 | 0.20 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.10 | -47.62% | 0.01 | 293 | 15,345 | 0.53 | 0.15 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 11 | 293 | 0.63 | 0.11 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 166 | 0.59 | 0.08 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 72 | 0.87 | 0.04 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 22.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,246 | 0.68 | 0.04 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.92 | 0.02 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 5 | 2,518 | 0.96 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.26 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.02 | 0.05 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 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 | % | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,009 | 0.90 | -0.01 | 0.01 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | -0.01 | 0.03 | 0.00 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 2 | 31 | 0.55 | -0.04 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 15.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 230 | 5,743 | 0.51 | -0.08 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 1,172 | 198 | 0.50 | -0.13 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 16.50 | 0.22 | 0.24 | 0.23 | 0.22 | +0.04 | +22.23% | 0.01 | 40 | 165 | 0.50 | -0.20 | 0.19 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.00 | 0.38 | 0.40 | 0.39 | 0.39 | +0.10 | +34.49% | 0.02 | 82 | 221 | 0.51 | -0.30 | 0.23 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 17.50 | 0.61 | 0.66 | 0.64 | 0.62 | +0.15 | +31.92% | 0.04 | 76 | 158 | 0.54 | -0.42 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.00 | 0.90 | 0.95 | 0.93 | 0.90 | +0.19 | +26.77% | 0.05 | 34 | 145 | 0.56 | -0.54 | 0.24 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 18.50 | 1.16 | 1.32 | 1.24 | 1.22 | +0.29 | +31.19% | 0.07 | 10 | 21 | 0.57 | -0.65 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.00 | 1.55 | 1.71 | 1.63 | 1.53 | +0.19 | +14.18% | 0.09 | 1 | 54 | 0.63 | -0.73 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 19.50 | 2.08 | 2.21 | 2.15 | 2.07 | +0.48 | +30.19% | 0.11 | 2 | 11 | 0.72 | -0.80 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 20.00 | 2.54 | 2.66 | 2.60 | 2.41 | 0.00 | 0.00% | 0.13 | 0 | 193 | 0.79 | -0.85 | 0.11 | -0.02 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 20.50 | 2.93 | 3.20 | 3.07 | 2.99 | +0.59 | +24.59% | 0.15 | 2 | 6 | 0.69 | -0.89 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 21.00 | 3.45 | 3.60 | 3.53 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.92 | 0.07 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 21.50 | 3.80 | 4.30 | 4.05 | 3.36 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.13 | -0.96 | 0.04 | -0.01 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 22.00 | 4.40 | 4.60 | 4.50 | 4.57 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.09 | -0.96 | 0.04 | -0.01 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 22.50 | 4.75 | 5.30 | 5.03 | % | 0.22 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 23.00 | 5.25 | 5.75 | 5.50 | 6.24 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.29 | -0.99 | 0.01 | 0.00 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
| 23.50 | 5.90 | 6.25 | 6.08 | % | 0.26 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 24.00 | 6.40 | 6.80 | 6.60 | 6.78 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 24.50 | 6.75 | 7.20 | 6.98 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 25.00 | 7.35 | 7.60 | 7.48 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 26.00 | 8.25 | 8.60 | 8.43 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 27.00 | 9.35 | 9.75 | 9.55 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 28.00 | 9.40 | 11.15 | 10.28 | % | 0.37 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 29.00 | 11.30 | 11.55 | 11.43 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 30.00 | 12.30 | 12.65 | 12.48 | % | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 35.00 | 17.20 | 17.55 | 17.38 | % | 0.50 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |