Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $15.92 as of 10/30/2025 5:38:40 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 | 8.80 | 12.45 | 10.63 | % | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 9.00 | 5.50 | 7.60 | 6.55 | 7.05 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 10.00 | 3.80 | 7.45 | 5.63 | 6.15 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 11.00 | 2.61 | 6.45 | 4.53 | 5.38 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 11.50 | 2.63 | 5.70 | 4.17 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 12.00 | 1.61 | 5.45 | 3.53 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:51 PM EST |
| 12.50 | 1.64 | 4.95 | 3.30 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 13.00 | 1.96 | 3.60 | 2.78 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 88 | 7.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 13.50 | 1.80 | 2.65 | 2.23 | 2.00 | -0.50 | -20.00% | 0.17 | 1 | 7 | 5.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.00 | 1.20 | 2.10 | 1.65 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 38 | 4.24 | 1.00 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 14.50 | 0.66 | 1.56 | 1.11 | 0.93 | -0.59 | -38.82% | 0.08 | 55 | 54 | 3.41 | 0.97 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.00 | 0.33 | 0.54 | 0.44 | 0.45 | -0.45 | -50.00% | 0.03 | 56 | 142 | 0.51 | 0.79 | 0.59 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.44 | -74.58% | 0.01 | 4,067 | 301 | 0.55 | 0.42 | 0.79 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 0.00 | 942 | 2,543 | 0.65 | 0.14 | 0.41 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 3,449 | 10,075 | 0.92 | 0.03 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2,656 | 25,830 | 1.09 | 0.00 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 584 | 2,342 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 348 | 3,759 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 361 | 635 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 1,270 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 387 | 3.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 1,583 | 2.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,041 | 3.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,148 | 3.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 740 | 3.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 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 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.40 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 13.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,505 | 0.99 | 0.00 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 15 | 232 | 1.11 | -0.03 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2,434 | 3,070 | 0.57 | -0.21 | 0.59 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.50 | 0.26 | 0.34 | 0.30 | 0.27 | +0.17 | +170.00% | 0.02 | 547 | 2,356 | 0.63 | -0.58 | 0.79 | -0.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.00 | 0.64 | 0.70 | 0.67 | 0.67 | +0.41 | +157.70% | 0.04 | 379 | 3,041 | 0.90 | -0.86 | 0.41 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.50 | 0.88 | 1.24 | 1.06 | 1.06 | +0.50 | +89.29% | 0.06 | 153 | 747 | 1.10 | -0.97 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.00 | 1.40 | 1.72 | 1.56 | 1.48 | +0.63 | +74.12% | 0.09 | 99 | 471 | 1.70 | -1.00 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.50 | 1.62 | 2.31 | 1.97 | 1.97 | +0.68 | +52.72% | 0.11 | 15 | 70 | 2.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 2.13 | 2.88 | 2.51 | 2.46 | +0.91 | +58.71% | 0.14 | 8 | 43 | 3.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.50 | 1.95 | 3.70 | 2.83 | 3.05 | +0.38 | +14.24% | 0.15 | 9 | 13 | 4.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.00 | 2.45 | 3.95 | 3.20 | 2.97 | 0.00 | 0.00% | 0.17 | 0 | 21 | 4.19 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 19.50 | 2.90 | 4.90 | 3.90 | 3.73 | +0.06 | +1.64% | 0.20 | 6 | 10 | 6.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 3.40 | 5.75 | 4.58 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 10 | 7.89 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 20.50 | 3.90 | 5.90 | 4.90 | 4.29 | 0.00 | 0.00% | 0.24 | 0 | 9 | 6.98 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:51 PM EST |
| 21.00 | 4.40 | 6.45 | 5.43 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 8 | 7.48 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 21.50 | 4.85 | 7.15 | 6.00 | 5.75 | +0.35 | +6.49% | 0.28 | 1 | 1 | 8.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.00 | 5.15 | 7.45 | 6.30 | 6.15 | 0.00 | 0.00% | 0.29 | 0 | 3 | 8.05 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 5.85 | 8.00 | 6.93 | 6.54 | 0.00 | 0.00% | 0.31 | 0 | 1 | 8.52 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 23.00 | 6.30 | 8.50 | 7.40 | % | 0.32 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 23.50 | 6.65 | 9.00 | 7.83 | % | 0.33 | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.00 | 6.65 | 9.70 | 8.18 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.50 | 7.60 | 10.20 | 8.90 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 25.00 | 7.55 | 11.40 | 9.48 | 8.87 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 8.05 | 11.20 | 9.63 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 26.00 | 8.55 | 12.40 | 10.48 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 30.00 | 12.55 | 16.40 | 14.48 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST |