Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $14.53 as of 1/23/2026 9:08:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.50 | 15.65 | 13.58 | 13.00 | 0.00 | 0.00% | 13.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:05 PM EST |
| 2.00 | 10.50 | 14.65 | 12.58 | % | 6.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 3.00 | 9.50 | 13.65 | 11.58 | % | 3.86 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 4.00 | 8.50 | 12.65 | 10.58 | % | 2.65 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 5.00 | 7.50 | 11.65 | 9.58 | 9.65 | 0.00 | 0.00% | 1.92 | 0 | 2 | 4.66 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:05 PM EST |
| 6.00 | 6.50 | 10.65 | 8.58 | 4.78 | 0.00 | 0.00% | 1.43 | 0 | 4 | 3.93 | 0.99 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 4:00:05 PM EST |
| 7.00 | 5.55 | 9.70 | 7.63 | 7.28 | 0.00 | 0.00% | 1.09 | 0 | 5 | 3.41 | 0.99 | 0.01 | 0.00 | 1/5/2026 | 1/23/2026 4:00:05 PM EST |
| 8.00 | 5.70 | 7.55 | 6.63 | 6.30 | 0.00 | 0.00% | 0.83 | 0 | 37 | 1.97 | 0.96 | 0.02 | 0.00 | 1/8/2026 | 1/23/2026 4:00:05 PM EST |
| 9.00 | 4.80 | 6.55 | 5.68 | 6.28 | +1.08 | +20.77% | 0.63 | 1 | 73 | 1.68 | 0.93 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 10.00 | 4.50 | 5.50 | 5.00 | 5.30 | +1.17 | +28.33% | 0.50 | 1 | 434 | 1.39 | 0.90 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 11.00 | 3.75 | 4.30 | 4.03 | 4.28 | +0.18 | +4.39% | 0.37 | 51 | 845 | 0.84 | 0.85 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 12.00 | 2.93 | 3.75 | 3.34 | 3.41 | +0.40 | +13.29% | 0.28 | 32 | 1,425 | 0.86 | 0.78 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 13.00 | 2.30 | 3.00 | 2.65 | 2.72 | +0.22 | +8.80% | 0.20 | 6 | 1,181 | 0.83 | 0.70 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 14.00 | 1.81 | 2.04 | 1.93 | 1.90 | -0.10 | -5.00% | 0.14 | 146 | 1,580 | 0.74 | 0.61 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 15.00 | 1.35 | 1.45 | 1.40 | 1.45 | -0.04 | -2.69% | 0.09 | 387 | 4,637 | 0.70 | 0.52 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 16.00 | 1.00 | 1.29 | 1.15 | 1.12 | -0.06 | -5.09% | 0.07 | 74 | 1,451 | 0.75 | 0.45 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 17.00 | 0.70 | 1.00 | 0.85 | 0.88 | +0.09 | +11.40% | 0.05 | 71 | 1,771 | 0.74 | 0.38 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 18.00 | 0.62 | 0.75 | 0.69 | 0.90 | +0.23 | +34.33% | 0.04 | 114 | 1,497 | 0.77 | 0.31 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 19.00 | 0.38 | 0.78 | 0.58 | 0.62 | +0.07 | +12.73% | 0.03 | 4 | 692 | 0.80 | 0.25 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 20.00 | 0.43 | 0.53 | 0.48 | 0.48 | -0.02 | -4.00% | 0.02 | 836 | 6,759 | 0.83 | 0.21 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 21.00 | 0.31 | 0.51 | 0.41 | 0.41 | 0.00 | 0.00% | 0.02 | 37 | 271 | 0.86 | 0.17 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 22.00 | 0.26 | 0.49 | 0.38 | 0.37 | +0.03 | +8.83% | 0.02 | 5 | 442 | 0.90 | 0.13 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 23.00 | 0.19 | 0.43 | 0.31 | 0.27 | +0.05 | +22.73% | 0.01 | 21 | 268 | 0.91 | 0.11 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 24.00 | 0.21 | 0.44 | 0.33 | 0.31 | +0.07 | +29.17% | 0.01 | 1 | 1,788 | 0.98 | 0.09 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 25.00 | 0.19 | 0.29 | 0.24 | 0.21 | -0.02 | -8.70% | 0.01 | 131 | 6,888 | 0.96 | 0.07 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 26.00 | 0.10 | 0.29 | 0.20 | 0.24 | +0.09 | +60.00% | 0.01 | 7 | 211 | 0.95 | 0.06 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 27.00 | 0.01 | 0.25 | 0.13 | 0.19 | -0.15 | -44.12% | 0.00 | 5 | 18 | 0.85 | 0.05 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 28.00 | 0.05 | 0.28 | 0.17 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.98 | 0.04 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 4:00:05 PM EST |
| 29.00 | 0.01 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.95 | 0.04 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 30.00 | 0.08 | 0.20 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 10 | 3,178 | 1.04 | 0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.02 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.17 | 0.09 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:05 PM EST |
| 35.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 457 | 7,348 | 1.15 | 0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 5.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,785 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 6.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.17 | -0.01 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,324 | 1.16 | -0.01 | 0.01 | 0.00 | 1/13/2026 | 1/23/2026 4:00:05 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 5 | 858 | 0.82 | -0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 9.00 | 0.01 | 0.24 | 0.13 | 0.10 | +0.01 | +11.12% | 0.01 | 7 | 2,813 | 0.78 | -0.07 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 10.00 | 0.15 | 0.26 | 0.21 | 0.21 | +0.04 | +23.53% | 0.02 | 46 | 1,523 | 0.79 | -0.10 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 11.00 | 0.15 | 0.39 | 0.27 | 0.30 | +0.04 | +15.39% | 0.02 | 7 | 1,365 | 0.69 | -0.15 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 12.00 | 0.37 | 0.67 | 0.52 | 0.46 | -0.07 | -13.21% | 0.04 | 8 | 972 | 0.71 | -0.22 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 13.00 | 0.66 | 0.96 | 0.81 | 0.78 | -0.08 | -9.31% | 0.06 | 18 | 446 | 0.68 | -0.30 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 14.00 | 1.10 | 1.48 | 1.29 | 1.29 | +0.05 | +4.04% | 0.09 | 14 | 1,129 | 0.70 | -0.39 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 15.00 | 1.57 | 3.40 | 2.49 | 1.82 | -0.02 | -1.09% | 0.17 | 2 | 767 | 0.99 | -0.48 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 16.00 | 2.18 | 2.80 | 2.49 | 2.44 | -0.14 | -5.43% | 0.16 | 61 | 1,114 | 0.71 | -0.55 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 17.00 | 2.65 | 4.35 | 3.50 | 3.21 | -0.24 | -6.96% | 0.21 | 32 | 10,041 | 0.82 | -0.62 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 18.00 | 3.50 | 5.30 | 4.40 | 3.77 | -0.68 | -15.29% | 0.24 | 1 | 138 | 0.85 | -0.69 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 19.00 | 4.10 | 6.15 | 5.13 | 5.45 | 0.00 | 0.00% | 0.27 | 0 | 48 | 1.38 | -0.75 | 0.07 | -0.01 | 1/13/2026 | 1/23/2026 4:00:05 PM EST |
| 20.00 | 5.05 | 6.05 | 5.55 | 5.50 | -0.97 | -15.00% | 0.28 | 30 | 5,378 | 0.93 | -0.79 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 21.00 | 5.95 | 7.70 | 6.83 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 57 | 1.35 | -0.83 | 0.05 | -0.01 | 1/15/2026 | 1/23/2026 4:00:05 PM EST |
| 22.00 | 6.15 | 9.55 | 7.85 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 42 | 1.83 | -0.87 | 0.05 | -0.01 | 12/22/2025 | 1/23/2026 4:00:05 PM EST |
| 23.00 | 7.60 | 9.40 | 8.50 | 9.12 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.35 | -0.89 | 0.04 | -0.01 | 1/6/2026 | 1/23/2026 4:00:05 PM EST |
| 24.00 | 8.40 | 10.50 | 9.45 | 9.67 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.47 | -0.91 | 0.03 | -0.01 | 12/19/2025 | 1/23/2026 4:00:05 PM EST |
| 25.00 | 8.80 | 12.15 | 10.48 | 10.60 | -0.57 | -5.11% | 0.42 | 1 | 10 | 1.86 | -0.93 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 26.00 | 10.45 | 12.35 | 11.40 | 11.87 | 0.00 | 0.00% | 0.44 | 0 | 58 | 1.52 | -0.94 | 0.02 | -0.01 | 1/12/2026 | 1/23/2026 4:00:05 PM EST |
| 27.00 | 11.55 | 13.35 | 12.45 | 12.90 | 0.00 | 0.00% | 0.46 | 0 | 60 | 1.57 | -0.95 | 0.02 | 0.00 | 12/22/2025 | 1/23/2026 4:00:05 PM EST |
| 28.00 | 12.40 | 14.35 | 13.38 | % | 0.48 | 0 | 0 | 1.63 | -0.96 | 0.02 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 29.00 | 13.40 | 15.35 | 14.38 | % | 0.50 | 0 | 0 | 1.68 | -0.96 | 0.02 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 30.00 | 13.90 | 16.45 | 15.18 | 16.52 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.78 | -0.97 | 0.01 | 0.00 | 1/2/2026 | 1/23/2026 4:00:05 PM EST |
| 31.00 | 14.80 | 18.15 | 16.48 | % | 0.53 | 0 | 0 | 2.20 | -0.98 | 0.01 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 32.00 | 15.40 | 19.45 | 17.43 | % | 0.54 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 33.00 | 16.55 | 19.65 | 18.10 | % | 0.55 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 34.00 | 17.85 | 20.35 | 19.10 | % | 0.56 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 35.00 | 18.40 | 22.55 | 20.48 | 21.60 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.57 | -0.99 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:05 PM EST |