Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $13.66 as of 1/29/2026 7:15:55 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 | 6.45 | 10.60 | 8.53 | 8.46 | -0.58 | -6.42% | 1.71 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 6.00 | 5.45 | 9.60 | 7.53 | 8.10 | 0.00 | 0.00% | 1.26 | 0 | 1 | 9.78 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 7.00 | 4.45 | 8.55 | 6.50 | % | 0.93 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 8.00 | 3.45 | 7.55 | 5.50 | % | 0.69 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 8.50 | 2.95 | 7.10 | 5.03 | % | 0.59 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 9.00 | 2.47 | 6.60 | 4.54 | % | 0.50 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 9.50 | 1.97 | 6.05 | 4.01 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 10.00 | 2.80 | 5.40 | 4.10 | 3.81 | -0.14 | -3.55% | 0.41 | 3 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 10.50 | 0.98 | 4.95 | 2.97 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 4.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 11.00 | 2.03 | 2.83 | 2.43 | 2.54 | -0.70 | -21.61% | 0.22 | 4 | 35 | 2.64 | 0.99 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 11.50 | 1.75 | 2.79 | 2.27 | 1.92 | -1.58 | -45.15% | 0.20 | 35 | 2 | 2.00 | 0.97 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 12.00 | 1.28 | 1.84 | 1.56 | 1.69 | -0.01 | -0.59% | 0.13 | 10 | 92 | 0.96 | 0.93 | 0.11 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 12.50 | 0.72 | 1.51 | 1.12 | 1.16 | -0.44 | -27.50% | 0.09 | 48 | 21 | 1.03 | 0.85 | 0.19 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 13.00 | 0.56 | 0.96 | 0.76 | 0.73 | -0.37 | -33.64% | 0.06 | 20 | 88 | 1.03 | 0.74 | 0.27 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 13.50 | 0.44 | 0.64 | 0.54 | 0.53 | -0.22 | -29.34% | 0.04 | 110 | 121 | 0.53 | 0.59 | 0.32 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 14.00 | 0.25 | 0.44 | 0.35 | 0.32 | -0.13 | -28.89% | 0.02 | 602 | 2,426 | 0.58 | 0.43 | 0.31 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 14.50 | 0.14 | 0.30 | 0.22 | 0.23 | -0.07 | -23.34% | 0.02 | 15,456 | 599 | 0.61 | 0.30 | 0.26 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 15.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 0.01 | 552 | 1,623 | 0.64 | 0.21 | 0.20 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 15.50 | 0.05 | 0.12 | 0.09 | 0.13 | -0.03 | -18.75% | 0.01 | 6 | 167 | 0.69 | 0.14 | 0.15 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 16.00 | 0.06 | 0.14 | 0.10 | 0.06 | -0.05 | -45.46% | 0.01 | 36 | 873 | 0.85 | 0.09 | 0.11 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 16.50 | 0.04 | 0.09 | 0.07 | 0.25 | +0.09 | +56.25% | 0.00 | 3 | 157 | 0.86 | 0.06 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 30 | 372 | 0.85 | 0.03 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.19 | 0.01 | 0.02 | 0.00 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.85 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:51 PM EST |
| 19.00 | 0.01 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 563 | 1.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:51 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.11 | +0.07 | +175.00% | 0.00 | 11 | 491 | 1.38 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 4.69 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 1.87 | 0.94 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 1.83 | 0.92 | % | 0.04 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 1.86 | 0.93 | % | 0.04 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 14 | 2.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 2.01 | 1.01 | % | 0.04 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 27.50 | 0.00 | 1.71 | 0.86 | % | 0.03 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 1.66 | 0.83 | % | 0.03 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 28.50 | 0.00 | 1.99 | 1.00 | % | 0.04 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 85 | 4.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 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 | 2.87 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 4 | 5.85 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.62 | 0.31 | % | 0.04 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 302 | 2.98 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.47 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.73 | -0.01 | 0.02 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | -0.03 | 0.05 | -0.02 | 1/16/2026 | 1/29/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.03 | -37.50% | 0.01 | 14 | 118 | 1.09 | -0.07 | 0.11 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 12.50 | 0.05 | 0.18 | 0.12 | 0.18 | +0.07 | +63.64% | 0.01 | 3 | 50 | 0.64 | -0.15 | 0.19 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 13.00 | 0.14 | 0.57 | 0.36 | 0.30 | +0.05 | +20.00% | 0.03 | 106 | 350 | 0.81 | -0.26 | 0.27 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 13.50 | 0.17 | 0.74 | 0.46 | 0.53 | +0.10 | +23.26% | 0.03 | 46 | 199 | 0.68 | -0.41 | 0.32 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 14.00 | 0.28 | 0.99 | 0.64 | 0.84 | +0.09 | +12.00% | 0.05 | 21 | 433 | 1.00 | -0.57 | 0.31 | -0.04 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 14.50 | 0.97 | 1.46 | 1.22 | 1.13 | +0.17 | +17.71% | 0.08 | 2 | 149 | 1.19 | -0.70 | 0.26 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 15.00 | 1.38 | 2.12 | 1.75 | 1.75 | +0.50 | +40.00% | 0.12 | 8 | 103 | 1.61 | -0.79 | 0.20 | -0.03 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 15.50 | 1.79 | 2.43 | 2.11 | 1.66 | 0.00 | 0.00% | 0.14 | 0 | 134 | 1.54 | -0.86 | 0.15 | -0.02 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 16.00 | 2.35 | 3.20 | 2.78 | 2.12 | 0.00 | 0.00% | 0.17 | 0 | 48 | 2.15 | -0.91 | 0.11 | -0.02 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 16.50 | 2.09 | 4.00 | 3.05 | 3.09 | +0.75 | +32.06% | 0.18 | 4 | 39 | 2.65 | -0.94 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 17.00 | 2.84 | 4.35 | 3.60 | 3.04 | 0.00 | 0.00% | 0.21 | 0 | 53 | 2.61 | -0.97 | 0.05 | -0.01 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 17.50 | 3.15 | 4.90 | 4.03 | 3.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.83 | -0.99 | 0.02 | 0.00 | 1/16/2026 | 1/29/2026 3:59:51 PM EST |
| 18.00 | 3.65 | 5.40 | 4.53 | 4.51 | % | 0.25 | 5 | 0 | 2.97 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST | |
| 18.50 | 4.15 | 5.75 | 4.95 | % | 0.27 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 19.00 | 3.40 | 6.35 | 4.88 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:51 PM EST |
| 19.50 | 5.55 | 6.55 | 6.05 | % | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 20.00 | 6.25 | 6.85 | 6.55 | 5.77 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.61 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:51 PM EST |
| 20.50 | 6.00 | 7.70 | 6.85 | % | 0.33 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 21.00 | 6.50 | 7.95 | 7.23 | % | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 21.50 | 5.90 | 8.45 | 7.18 | % | 0.33 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 22.00 | 6.50 | 8.95 | 7.73 | 7.89 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.83 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:51 PM EST |
| 22.50 | 6.90 | 9.45 | 8.18 | % | 0.36 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 23.00 | 8.55 | 9.95 | 9.25 | % | 0.40 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 23.50 | 9.20 | 10.85 | 10.03 | 9.53 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 24.00 | 8.70 | 12.35 | 10.53 | 9.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:51 PM EST |
| 24.50 | 10.05 | 11.45 | 10.75 | % | 0.44 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 25.00 | 10.65 | 11.95 | 11.30 | 10.58 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 25.50 | 9.90 | 12.90 | 11.40 | % | 0.45 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 26.00 | 10.60 | 12.95 | 11.78 | % | 0.45 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 26.50 | 10.90 | 15.05 | 12.98 | % | 0.49 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 27.00 | 12.35 | 14.70 | 13.53 | % | 0.50 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 27.50 | 12.70 | 15.55 | 14.13 | % | 0.51 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 28.00 | 13.60 | 15.60 | 14.60 | 14.40 | % | 0.52 | 2 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST | |
| 28.50 | 14.20 | 16.05 | 15.13 | % | 0.53 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 30.00 | 14.40 | 18.40 | 16.40 | 15.51 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |