Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $19.11 as of 7/25/2025 12:38:12 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 | 13.30 | 16.35 | 14.83 | % | 2.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 7.50 | 10.80 | 13.80 | 12.30 | % | 1.64 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 9.00 | 9.30 | 12.30 | 10.80 | % | 1.20 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 10.00 | 8.30 | 11.35 | 9.83 | % | 0.98 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 10.50 | 7.80 | 10.80 | 9.30 | % | 0.89 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 11.00 | 7.30 | 10.20 | 8.75 | % | 0.80 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 11.50 | 6.80 | 9.70 | 8.25 | % | 0.72 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 12.00 | 6.80 | 9.20 | 8.00 | 8.58 | 0.00 | 0.00% | 0.67 | 0 | 7 | 5.55 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 12.50 | 6.35 | 8.70 | 7.53 | 8.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:50 AM EST |
| 13.00 | 5.95 | 8.20 | 7.08 | % | 0.54 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 13.50 | 5.55 | 7.70 | 6.63 | % | 0.49 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 14.00 | 5.15 | 7.20 | 6.18 | 5.18 | 0.00 | 0.00% | 0.44 | 0 | 6 | 4.31 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:50 AM EST |
| 14.50 | 4.50 | 6.70 | 5.60 | % | 0.39 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 15.00 | 4.25 | 4.35 | 4.30 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 101 | 1.18 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 15.50 | 3.65 | 5.70 | 4.68 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 16.00 | 2.43 | 4.00 | 3.22 | 3.88 | +0.09 | +2.38% | 0.20 | 1 | 11 | 1.35 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 16.50 | 2.50 | 3.20 | 2.85 | 2.43 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.96 | 0.97 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 17.00 | 2.28 | 2.36 | 2.32 | 2.28 | +0.13 | +6.05% | 0.14 | 14 | 227 | 0.71 | 0.94 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 17.50 | 1.81 | 1.89 | 1.85 | 1.85 | +0.16 | +9.47% | 0.11 | 49 | 345 | 0.80 | 0.90 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 18.00 | 1.38 | 1.46 | 1.42 | 1.40 | +0.20 | +16.67% | 0.08 | 20 | 431 | 0.50 | 0.84 | 0.17 | -0.03 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 18.50 | 1.01 | 1.07 | 1.04 | 1.02 | -0.02 | -1.93% | 0.06 | 93 | 670 | 0.55 | 0.74 | 0.23 | -0.03 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 19.00 | 0.71 | 0.76 | 0.74 | 0.72 | -0.06 | -7.70% | 0.04 | 282 | 939 | 0.57 | 0.61 | 0.26 | -0.04 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 19.50 | 0.49 | 0.53 | 0.51 | 0.51 | +0.01 | +2.00% | 0.03 | 696 | 1,330 | 0.57 | 0.48 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 20.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.05 | -12.50% | 0.02 | 1,955 | 2,780 | 0.61 | 0.38 | 0.22 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 20.50 | 0.25 | 0.28 | 0.27 | 0.26 | -0.02 | -7.15% | 0.01 | 215 | 3,274 | 0.65 | 0.30 | 0.18 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 21.00 | 0.17 | 0.22 | 0.20 | 0.22 | -0.02 | -8.34% | 0.01 | 386 | 1,318 | 0.69 | 0.24 | 0.15 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 21.50 | 0.14 | 0.18 | 0.16 | 0.16 | -0.01 | -5.89% | 0.01 | 149 | 698 | 0.73 | 0.20 | 0.12 | -0.04 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 22.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.03 | -21.43% | 0.01 | 440 | 2,216 | 0.79 | 0.16 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.96 | 0.09 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 23.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 66 | 2,340 | 0.84 | 0.08 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 670 | 0.95 | 0.07 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 24.00 | 0.07 | 0.18 | 0.13 | 0.07 | -0.06 | -46.16% | 0.01 | 18 | 737 | 0.99 | 0.06 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 24.50 | 0.05 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.01 | 1 | 1,519 | 1.15 | 0.04 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 55 | 1,915 | 1.07 | 0.04 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 19 | 2.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 26.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 38 | 102 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 26.50 | 0.00 | 1.19 | 0.60 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 12 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 28.00 | 0.00 | 1.23 | 0.62 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 29.00 | 0.00 | 1.53 | 0.77 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 30.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 31.00 | 0.00 | 1.11 | 0.56 | 0.02 | -0.02 | -50.00% | 0.02 | 2 | 29 | 3.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 62 | 2.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 297 | 2.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM 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 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:50 AM EST |
| 7.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:50 AM EST |
| 9.00 | 0.00 | 0.78 | 0.39 | % | 0.04 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 10.00 | 0.00 | 1.02 | 0.51 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.28 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:50 AM EST |
| 10.50 | 0.00 | 0.38 | 0.19 | 0.37 | +0.07 | +23.34% | 0.02 | 1 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 11.00 | 0.00 | 0.39 | 0.20 | 0.39 | -0.05 | -11.37% | 0.02 | 1 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 11.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.20 | % | 0.01 | 1 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST | |
| 12.50 | 0.00 | 0.34 | 0.17 | 0.32 | % | 0.01 | 1 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST | |
| 13.00 | 0.00 | 0.56 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:50 AM EST |
| 13.50 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 14.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 14.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 15.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 48 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.01 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:50 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.30 | -0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 16.50 | 0.02 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 5,143 | 0.75 | -0.03 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 98 | 353 | 0.63 | -0.06 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 17.50 | 0.06 | 0.09 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 12 | 536 | 0.58 | -0.10 | 0.11 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 18.00 | 0.12 | 0.15 | 0.14 | 0.16 | -0.05 | -23.81% | 0.01 | 109 | 762 | 0.55 | -0.16 | 0.17 | -0.03 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 18.50 | 0.24 | 0.29 | 0.27 | 0.27 | -0.10 | -27.03% | 0.01 | 74 | 712 | 0.54 | -0.26 | 0.23 | -0.03 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 19.00 | 0.44 | 0.48 | 0.46 | 0.44 | -0.23 | -34.33% | 0.02 | 246 | 622 | 0.56 | -0.39 | 0.26 | -0.04 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 19.50 | 0.70 | 0.85 | 0.78 | 0.70 | -0.20 | -22.23% | 0.04 | 57 | 1,779 | 0.57 | -0.52 | 0.25 | -0.04 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 20.00 | 1.05 | 1.11 | 1.08 | 1.13 | -0.11 | -8.88% | 0.05 | 22 | 403 | 0.60 | -0.62 | 0.22 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 20.50 | 1.44 | 1.59 | 1.52 | 1.53 | -0.07 | -4.38% | 0.07 | 42 | 89 | 0.68 | -0.70 | 0.18 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 21.00 | 1.83 | 1.96 | 1.90 | 1.92 | -0.30 | -13.52% | 0.09 | 2 | 4,970 | 0.67 | -0.76 | 0.15 | -0.05 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 21.50 | 2.33 | 2.41 | 2.37 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.59 | -0.80 | 0.12 | -0.04 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 22.00 | 2.80 | 2.89 | 2.85 | 2.97 | -0.03 | -1.00% | 0.13 | 5 | 60 | 0.74 | -0.84 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 22.50 | 3.15 | 4.30 | 3.73 | 3.86 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.35 | -0.91 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 23.00 | 3.70 | 5.20 | 4.45 | 3.71 | -0.54 | -12.71% | 0.19 | 2 | 6 | 1.28 | -0.92 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:50 AM EST |
| 23.50 | 4.10 | 4.35 | 4.23 | 4.72 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.51 | -0.93 | 0.05 | -0.02 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 24.00 | 4.60 | 6.35 | 5.48 | 4.28 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.02 | -0.94 | 0.05 | -0.02 | 7/23/2025 | 7/25/2025 11:58:50 AM EST |
| 24.50 | 5.15 | 5.45 | 5.30 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.70 | -0.96 | 0.04 | -0.02 | 6/17/2025 | 7/25/2025 11:58:50 AM EST |
| 25.00 | 5.60 | 7.10 | 6.35 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.82 | -0.96 | 0.03 | -0.02 | 7/21/2025 | 7/25/2025 11:58:50 AM EST |
| 25.50 | 6.00 | 8.30 | 7.15 | % | 0.28 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 26.00 | 6.65 | 8.80 | 7.73 | 7.30 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:50 AM EST |
| 26.50 | 7.10 | 9.30 | 8.20 | % | 0.31 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 27.00 | 7.55 | 9.80 | 8.68 | 8.13 | 0.00 | 0.00% | 0.32 | 0 | 5 | 4.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 28.00 | 8.50 | 10.75 | 9.63 | 10.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:50 AM EST |
| 29.00 | 9.50 | 11.80 | 10.65 | 10.17 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:50 AM EST |
| 30.00 | 10.55 | 11.85 | 11.20 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 3 | 4.52 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:50 AM EST |
| 31.00 | 11.70 | 13.80 | 12.75 | % | 0.41 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 35.00 | 15.55 | 17.80 | 16.68 | % | 0.48 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST | |||
| 40.00 | 19.25 | 22.80 | 21.03 | % | 0.53 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:50 AM EST |