Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $15.98 as of 10/29/2025 8:38:47 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 | 9.70 | 12.25 | 10.98 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 9.00 | 5.05 | 9.05 | 7.05 | 7.05 | % | 0.78 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST | |
| 10.00 | 4.05 | 8.05 | 6.05 | 6.15 | -0.31 | -4.80% | 0.60 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 11.00 | 3.65 | 6.25 | 4.95 | 5.38 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 11.50 | 2.57 | 6.55 | 4.56 | % | 0.40 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 12.00 | 2.67 | 6.05 | 4.36 | 5.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:47 PM EST |
| 12.50 | 2.18 | 4.75 | 3.47 | % | 0.28 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 13.00 | 1.75 | 3.65 | 2.70 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 88 | 4.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 13.50 | 2.09 | 2.90 | 2.50 | 2.50 | 0.00 | 0.00% | 0.19 | 1 | 7 | 2.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 14.00 | 0.77 | 2.70 | 1.74 | 2.10 | -0.30 | -12.50% | 0.12 | 20 | 48 | 3.40 | 1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 14.50 | 0.82 | 2.11 | 1.47 | 1.52 | 0.00 | 0.00% | 0.10 | 0 | 54 | 2.49 | 0.98 | 0.06 | -0.01 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 15.00 | 0.87 | 1.38 | 1.13 | 0.90 | -0.36 | -28.58% | 0.08 | 32 | 142 | 1.73 | 0.92 | 0.20 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 15.50 | 0.53 | 0.65 | 0.59 | 0.59 | -0.22 | -27.16% | 0.04 | 96 | 319 | 0.64 | 0.77 | 0.45 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 16.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.17 | -40.48% | 0.02 | 644 | 2,693 | 0.56 | 0.49 | 0.60 | -0.07 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 16.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 3,094 | 10,397 | 0.65 | 0.24 | 0.44 | -0.06 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 6,725 | 26,687 | 0.73 | 0.10 | 0.24 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 17.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 393 | 2,203 | 0.88 | 0.03 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 535 | 3,952 | 1.00 | 0.01 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 18.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 259 | 760 | 1.18 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 27 | 1,263 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 388 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 368 | 1,581 | 1.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 102 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,148 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 113 | 2.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 740 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 2.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 614 | 2.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 169 | 9.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 376 | 2.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 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 | 10/29/2025 3:59:47 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 | 10/29/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 11.50 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.85 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 13.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,505 | 0.92 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 232 | 0.76 | -0.02 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 153 | 3,383 | 0.65 | -0.08 | 0.20 | -0.03 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 15.50 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 102 | 2,347 | 0.61 | -0.23 | 0.45 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 16.00 | 0.19 | 0.30 | 0.25 | 0.26 | +0.01 | +4.00% | 0.02 | 274 | 2,883 | 0.48 | -0.51 | 0.60 | -0.07 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 16.50 | 0.41 | 0.70 | 0.56 | 0.56 | -0.02 | -3.45% | 0.03 | 70 | 742 | 0.82 | -0.76 | 0.44 | -0.06 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 17.00 | 0.84 | 1.25 | 1.05 | 0.85 | +0.06 | +7.60% | 0.06 | 39 | 472 | 1.27 | -0.90 | 0.24 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 17.50 | 0.91 | 2.65 | 1.78 | 1.29 | -0.08 | -5.84% | 0.10 | 1 | 69 | 3.64 | -0.97 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 18.00 | 1.33 | 2.62 | 1.98 | 1.55 | -0.22 | -12.43% | 0.11 | 1 | 42 | 2.53 | -0.99 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 18.50 | 1.29 | 3.75 | 2.52 | 2.67 | 0.00 | 0.00% | 0.14 | 0 | 13 | 4.50 | -1.00 | 0.01 | 0.00 | 10/22/2025 | 10/29/2025 3:59:47 PM EST |
| 19.00 | 1.78 | 4.35 | 3.07 | 2.97 | 0.00 | 0.00% | 0.16 | 0 | 25 | 5.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 19.50 | 1.48 | 5.15 | 3.32 | 3.67 | 0.00 | 0.00% | 0.17 | 0 | 10 | 6.37 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:47 PM EST |
| 20.00 | 2.78 | 5.35 | 4.07 | 3.95 | 0.00 | 0.00% | 0.20 | 0 | 10 | 5.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 20.50 | 3.25 | 5.85 | 4.55 | 4.29 | 0.00 | 0.00% | 0.22 | 0 | 9 | 7.11 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 2.93 | 6.55 | 4.74 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 6.03 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 21.50 | 3.45 | 7.35 | 5.40 | 5.40 | +0.75 | +16.13% | 0.25 | 1 | 2 | 7.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.00 | 4.75 | 7.30 | 6.03 | 6.15 | 0.00 | 0.00% | 0.27 | 0 | 3 | 7.81 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:47 PM EST |
| 22.50 | 4.45 | 8.35 | 6.40 | 6.54 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.82 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:47 PM EST |
| 23.00 | 4.95 | 8.85 | 6.90 | % | 0.30 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 23.50 | 5.45 | 9.45 | 7.45 | % | 0.32 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 24.00 | 5.95 | 9.95 | 7.95 | % | 0.33 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 24.50 | 6.45 | 10.35 | 8.40 | % | 0.34 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 25.00 | 7.75 | 10.95 | 9.35 | 8.87 | 0.00 | 0.00% | 0.37 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:47 PM EST |
| 25.50 | 8.25 | 10.80 | 9.53 | % | 0.37 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 26.00 | 7.95 | 11.85 | 9.90 | % | 0.38 | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 30.00 | 12.75 | 15.95 | 14.35 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST |