Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $11.36 as of 12/5/2025 8:08:34 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 | 4.75 | 7.45 | 6.10 | 6.68 | +0.20 | +3.09% | 1.22 | 1 | 1 | 8.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 6.00 | 3.55 | 6.80 | 5.18 | % | 0.86 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 6.50 | 3.70 | 6.70 | 5.20 | 5.78 | +0.83 | +16.77% | 0.80 | 1 | 1 | 8.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 7.00 | 3.45 | 5.30 | 4.38 | 4.56 | % | 0.63 | 1 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST | |
| 7.50 | 2.80 | 5.60 | 4.20 | 3.05 | 0.00 | 0.00% | 0.56 | 0 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:00 PM EST |
| 8.00 | 2.10 | 4.95 | 3.53 | 3.26 | 0.00 | 0.00% | 0.44 | 0 | 5 | 5.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 9.00 | 2.10 | 3.05 | 2.58 | 2.57 | -0.31 | -10.77% | 0.29 | 87 | 1,625 | 2.88 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 9.50 | 0.89 | 2.88 | 1.89 | 1.39 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.16 | 0.98 | 0.04 | 0.00 | 11/25/2025 | 12/5/2025 4:00:00 PM EST |
| 10.00 | 0.55 | 2.06 | 1.31 | 1.43 | -0.35 | -19.67% | 0.13 | 5 | 52 | 2.16 | 0.92 | 0.14 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 10.50 | 0.86 | 0.99 | 0.93 | 0.90 | -0.43 | -32.34% | 0.09 | 48 | 316 | 0.71 | 0.83 | 0.26 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 11.00 | 0.54 | 0.62 | 0.58 | 0.58 | -0.40 | -40.82% | 0.05 | 539 | 343 | 0.60 | 0.67 | 0.40 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 11.50 | 0.29 | 0.32 | 0.31 | 0.32 | -0.25 | -43.86% | 0.03 | 655 | 760 | 0.59 | 0.46 | 0.43 | -0.03 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 12.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.14 | -45.17% | 0.01 | 7,409 | 1,090 | 0.64 | 0.28 | 0.34 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 12.50 | 0.07 | 0.13 | 0.10 | 0.13 | -0.06 | -31.58% | 0.01 | 617 | 2,694 | 0.68 | 0.16 | 0.23 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 7,462 | 10,365 | 0.74 | 0.09 | 0.15 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 34 | 93 | 0.77 | 0.05 | 0.09 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 14.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 284 | 256 | 0.96 | 0.02 | 0.04 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 345 | 65 | 1.17 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 478 | 1.09 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 209 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,533 | 1.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 35 | 2.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:00 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.71 | 0.36 | % | 0.05 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 790 | 2.29 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.87 | 0.44 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 133 | 3.01 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.36 | -0.02 | 0.04 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,127 | 891 | 0.63 | -0.08 | 0.14 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 10.50 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 509 | 137 | 0.59 | -0.17 | 0.26 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 11.00 | 0.18 | 0.20 | 0.19 | 0.22 | +0.12 | +120.00% | 0.02 | 492 | 887 | 0.55 | -0.33 | 0.40 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 11.50 | 0.42 | 0.50 | 0.46 | 0.41 | +0.15 | +57.70% | 0.04 | 255 | 144 | 0.61 | -0.54 | 0.43 | -0.03 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 12.00 | 0.61 | 0.85 | 0.73 | 0.73 | +0.19 | +35.19% | 0.06 | 140 | 81 | 0.72 | -0.72 | 0.34 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 12.50 | 0.84 | 1.81 | 1.33 | 1.13 | -0.05 | -4.24% | 0.11 | 127 | 24 | 1.75 | -0.84 | 0.23 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 13.00 | 1.09 | 2.09 | 1.59 | 1.42 | -0.69 | -32.71% | 0.12 | 1 | 13 | 1.61 | -0.91 | 0.15 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 13.50 | 1.43 | 2.87 | 2.15 | 1.99 | +0.05 | +2.58% | 0.16 | 1 | 14 | 2.31 | -0.95 | 0.09 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 14.00 | 1.99 | 4.50 | 3.25 | 2.42 | 0.00 | 0.00% | 0.23 | 0 | 14 | 4.36 | -0.98 | 0.04 | 0.00 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 14.50 | 1.83 | 3.95 | 2.89 | 3.38 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.84 | -1.00 | 0.01 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 15.00 | 2.18 | 4.95 | 3.57 | 3.50 | -0.29 | -7.66% | 0.24 | 1 | 1 | 3.86 | -1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 15.50 | 2.80 | 5.10 | 3.95 | 4.37 | 0.00 | 0.00% | 0.25 | 0 | 6 | 3.44 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 16.00 | 3.30 | 5.50 | 4.40 | 4.92 | 0.00 | 0.00% | 0.28 | 0 | 12 | 3.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 16.50 | 3.90 | 6.05 | 4.98 | 4.94 | -0.41 | -7.67% | 0.30 | 1 | 18 | 3.66 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 17.00 | 3.80 | 7.45 | 5.63 | 5.17 | 0.00 | 0.00% | 0.33 | 0 | 18 | 5.31 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 17.50 | 4.05 | 7.95 | 6.00 | 7.16 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:00 PM EST |
| 18.00 | 4.80 | 7.90 | 6.35 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 41 | 4.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:00 PM EST |
| 18.50 | 5.05 | 8.80 | 6.93 | 5.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 4:00:00 PM EST |
| 19.00 | 5.55 | 9.45 | 7.50 | 8.49 | 0.00 | 0.00% | 0.39 | 0 | 2 | 5.85 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:00 PM EST |
| 19.50 | 6.10 | 9.60 | 7.85 | 8.16 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 20.00 | 6.80 | 10.10 | 8.45 | 9.21 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:00 PM EST |
| 20.50 | 7.55 | 10.10 | 8.83 | 8.17 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 4:00:00 PM EST |
| 21.00 | 7.85 | 10.60 | 9.23 | 9.33 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 21.50 | 8.05 | 11.10 | 9.58 | % | 0.45 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 22.00 | 9.05 | 11.80 | 10.43 | % | 0.47 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 23.00 | 9.55 | 13.25 | 11.40 | 11.93 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:00 PM EST |
| 24.00 | 11.00 | 13.85 | 12.43 | 12.37 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 25.00 | 11.60 | 15.45 | 13.53 | 13.77 | 0.00 | 0.00% | 0.54 | 0 | 5 | 7.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:00 PM EST |
| 30.00 | 16.95 | 19.85 | 18.40 | 19.62 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:00 PM EST |