Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $12.88 as of 2/2/2026 7:46:00 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 | 5.30 | 8.80 | 7.05 | 7.21 | % | 1.41 | 1 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 6.00 | 5.95 | 7.10 | 6.53 | % | 1.09 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 7.00 | 3.25 | 7.40 | 5.33 | % | 0.76 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 8.00 | 2.48 | 6.40 | 4.44 | % | 0.56 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 8.50 | 1.97 | 5.90 | 3.94 | % | 0.46 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 9.00 | 1.28 | 5.40 | 3.34 | % | 0.37 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 9.50 | 0.78 | 4.90 | 2.84 | % | 0.30 | 0 | 0 | 4.51 | 1.00 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 10.00 | 0.48 | 4.45 | 2.47 | % | 0.25 | 0 | 0 | 4.12 | 0.98 | 0.04 | -0.01 | 2/2/2026 4:00:02 PM EST | |||
| 10.50 | 1.47 | 3.95 | 2.71 | 3.95 | 0.00 | 0.00% | 0.26 | 0 | 30 | 3.81 | 0.96 | 0.08 | -0.01 | 1/21/2026 | 2/2/2026 4:00:02 PM EST |
| 11.00 | 1.25 | 2.23 | 1.74 | 1.49 | -0.55 | -26.97% | 0.16 | 542 | 51 | 1.75 | 0.91 | 0.15 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 11.50 | 0.65 | 3.15 | 1.90 | 2.78 | 0.00 | 0.00% | 0.17 | 0 | 39 | 3.28 | 0.82 | 0.23 | -0.02 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 12.00 | 0.37 | 1.58 | 0.98 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.62 | 0.69 | 0.29 | -0.03 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.50 | -1.37 | -73.27% | 0.04 | 658 | 43 | 0.49 | 0.54 | 0.30 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 13.00 | 0.26 | 0.40 | 0.33 | 0.44 | -0.97 | -68.80% | 0.03 | 3,194 | 14 | 0.59 | 0.40 | 0.28 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 13.50 | 0.22 | 0.44 | 0.33 | 0.24 | -0.18 | -42.86% | 0.02 | 81 | 83 | 0.78 | 0.28 | 0.23 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 14.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.39 | -69.65% | 0.01 | 20,284 | 291 | 0.73 | 0.19 | 0.18 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 14.50 | 0.10 | 0.29 | 0.20 | 0.16 | -0.08 | -33.34% | 0.01 | 32 | 525 | 0.88 | 0.13 | 0.13 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 15.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 165 | 730 | 0.69 | 0.09 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 15.50 | 0.01 | 0.22 | 0.12 | 0.06 | -0.14 | -70.00% | 0.01 | 7 | 83 | 0.89 | 0.05 | 0.06 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 16.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 30 | 244 | 0.92 | 0.03 | 0.04 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.24 | 0.12 | 0.06 | -0.03 | -33.34% | 0.01 | 14 | 51 | 1.46 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.46 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 17.50 | 0.03 | 0.32 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 6 | 259 | 1.42 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.87 | 0.44 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 24.50 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 26.50 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 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 | 0.87 | 0.44 | % | 0.09 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.82 | 0.41 | % | 0.07 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.87 | 0.44 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.93 | 0.47 | % | 0.06 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.82 | 0.41 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.93 | 0.47 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.01 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 10.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.02 | 0.04 | -0.01 | 1/27/2026 | 2/2/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 2.17 | 1.09 | % | 0.10 | 0 | 0 | 3.93 | -0.04 | 0.08 | -0.01 | 2/2/2026 4:00:02 PM EST | |||
| 11.00 | 0.05 | 0.42 | 0.24 | 0.18 | +0.02 | +12.50% | 0.02 | 24 | 15 | 0.90 | -0.09 | 0.15 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.29 | 0.15 | 0.20 | +0.11 | +122.23% | 0.01 | 2 | 2 | 0.79 | -0.18 | 0.23 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 12.00 | 0.32 | 0.79 | 0.56 | 0.28 | +0.12 | +75.00% | 0.05 | 56 | 30 | 0.93 | -0.31 | 0.29 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 12.50 | 0.35 | 0.72 | 0.54 | 0.59 | +0.04 | +7.28% | 0.04 | 5 | 114 | 0.64 | -0.46 | 0.30 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 13.00 | 0.72 | 1.40 | 1.06 | 0.88 | +0.04 | +4.77% | 0.08 | 115 | 115 | 0.90 | -0.60 | 0.28 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 13.50 | 0.76 | 1.74 | 1.25 | 0.91 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.26 | -0.72 | 0.23 | -0.02 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 14.00 | 1.50 | 2.06 | 1.78 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 232 | 1.21 | -0.81 | 0.18 | -0.02 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 14.50 | 1.80 | 2.59 | 2.20 | 2.10 | +0.30 | +16.67% | 0.15 | 2 | 53 | 1.41 | -0.87 | 0.13 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 15.00 | 2.10 | 4.80 | 3.45 | 1.23 | 0.00 | 0.00% | 0.23 | 0 | 9 | 3.64 | -0.91 | 0.09 | -0.01 | 1/21/2026 | 2/2/2026 4:00:02 PM EST |
| 15.50 | 2.55 | 5.30 | 3.93 | 2.72 | 0.00 | 0.00% | 0.25 | 0 | 6 | 3.80 | -0.95 | 0.06 | -0.01 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 16.00 | 1.65 | 4.15 | 2.90 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.91 | -0.97 | 0.04 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 16.50 | 2.14 | 6.25 | 4.20 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.02 | -0.99 | 0.02 | 0.00 | 1/22/2026 | 2/2/2026 4:00:02 PM EST |
| 17.00 | 2.64 | 6.75 | 4.70 | 3.11 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.15 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 2/2/2026 4:00:02 PM EST |
| 17.50 | 3.10 | 6.80 | 4.95 | 2.97 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.74 | -1.00 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 4:00:02 PM EST |
| 18.00 | 3.65 | 7.75 | 5.70 | % | 0.32 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 18.50 | 4.85 | 8.25 | 6.55 | % | 0.35 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 19.00 | 4.95 | 8.75 | 6.85 | 4.09 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:02 PM EST |
| 19.50 | 5.60 | 9.25 | 7.43 | % | 0.38 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 20.00 | 5.95 | 9.75 | 7.85 | 6.02 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 20.50 | 6.45 | 10.25 | 8.35 | % | 0.41 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 21.00 | 6.65 | 10.75 | 8.70 | % | 0.41 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 21.50 | 7.85 | 10.05 | 8.95 | 8.07 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 22.00 | 7.95 | 11.75 | 9.85 | 7.63 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.19 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 4:00:02 PM EST |
| 22.50 | 8.10 | 12.25 | 10.18 | % | 0.45 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 23.00 | 8.75 | 12.75 | 10.75 | % | 0.47 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 23.50 | 9.25 | 13.25 | 11.25 | % | 0.48 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 24.00 | 9.60 | 13.50 | 11.55 | % | 0.48 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 24.50 | 10.40 | 14.25 | 12.33 | % | 0.50 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 25.00 | 10.60 | 14.75 | 12.68 | % | 0.51 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 25.50 | 11.10 | 15.25 | 13.18 | % | 0.52 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 26.00 | 11.60 | 15.75 | 13.68 | % | 0.53 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 26.50 | 12.95 | 15.05 | 14.00 | % | 0.53 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 27.00 | 13.60 | 15.35 | 14.48 | 14.06 | % | 0.54 | 1 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 28.00 | 14.35 | 17.75 | 16.05 | % | 0.57 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 30.00 | 15.60 | 18.90 | 17.25 | % | 0.57 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST |