Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.12 as of 9/29/2026 11:47:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 5.60 | 5.85 | 5.73 | 5.58 | 0.00 | 0.00% | 1.64 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 4.00 | 5.10 | 5.25 | 5.18 | 5.05 | 0.00 | 0.00% | 1.29 | 0 | 6 | 9.04 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 4.50 | 4.60 | 4.80 | 4.70 | 4.70 | +0.01 | +0.22% | 1.04 | 1 | 7 | 7.98 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 5.00 | 4.10 | 4.35 | 4.23 | 4.05 | 0.00 | 0.00% | 0.85 | 0 | 3 | 7.06 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 5.50 | 3.55 | 3.80 | 3.68 | 3.67 | +0.05 | +1.39% | 0.67 | 2 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 6.00 | 3.05 | 3.45 | 3.25 | % | 0.54 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/29/2026 10:59:02 AM EST | |||
| 6.50 | 2.60 | 2.88 | 2.74 | 2.77 | +0.27 | +10.80% | 0.42 | 2 | 6 | 4.76 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 7.00 | 2.07 | 2.53 | 2.30 | 1.92 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 10:59:02 AM EST |
| 7.50 | 1.57 | 2.17 | 1.87 | 1.85 | +0.14 | +8.19% | 0.25 | 1 | 19 | 3.51 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 8.00 | 1.13 | 1.45 | 1.29 | 1.29 | +0.25 | +24.04% | 0.16 | 6 | 40 | 1.30 | 0.99 | 0.05 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 8.50 | 0.62 | 0.83 | 0.73 | 0.67 | 0.00 | 0.00% | 0.09 | 0 | 121 | 1.84 | 0.91 | 0.23 | -0.02 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 9.00 | 0.27 | 0.43 | 0.35 | 0.38 | +0.09 | +31.04% | 0.04 | 68 | 418 | 0.78 | 0.71 | 0.54 | -0.03 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 9.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 961 | 1,254 | 0.69 | 0.39 | 0.68 | -0.04 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 6,658 | 1,305 | 0.74 | 0.14 | 0.40 | -0.02 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 512 | 1,179 | 0.88 | 0.03 | 0.13 | -0.01 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 108 | 780 | 1.04 | 0.01 | 0.03 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 181 | 1.26 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 610 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 10:59:02 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 148 | 1.66 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 236 | 1.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 10:59:02 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 10:59:02 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 2.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 10:59:02 AM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:02 AM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 10:59:02 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 10:59:02 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 10:59:02 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.94 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:02 AM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:02 AM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 10:59:02 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/29/2026 10:59:02 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 10:59:02 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 10:59:02 AM EST |
| 6.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 68 | 3.62 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 10:59:02 AM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 1.05 | -0.01 | 0.05 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 8.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 44 | 348 | 0.67 | -0.09 | 0.23 | -0.02 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 9.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.05 | -26.32% | 0.02 | 253 | 1,025 | 0.64 | -0.29 | 0.54 | -0.03 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 9.50 | 0.27 | 0.48 | 0.38 | 0.41 | -0.12 | -22.65% | 0.04 | 7 | 1,018 | 0.59 | -0.61 | 0.68 | -0.04 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 10.00 | 0.79 | 0.93 | 0.86 | 0.81 | -0.14 | -14.74% | 0.09 | 12 | 27 | 1.05 | -0.86 | 0.40 | -0.02 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 10.50 | 1.00 | 1.44 | 1.22 | 1.58 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.79 | -0.97 | 0.13 | -0.01 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 11.00 | 1.53 | 1.94 | 1.74 | 1.96 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.32 | -0.99 | 0.03 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 11.50 | 2.04 | 2.41 | 2.23 | 2.42 | 0.00 | 0.00% | 0.19 | 0 | 14 | 2.04 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 12.00 | 2.69 | 3.00 | 2.85 | 2.82 | -0.12 | -4.09% | 0.24 | 1 | 19 | 3.86 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 12.50 | 3.00 | 3.65 | 3.33 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 36 | 3.99 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 10:59:02 AM EST |
| 13.00 | 3.50 | 4.05 | 3.78 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 48 | 3.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 13.50 | 4.00 | 4.65 | 4.33 | 4.48 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.53 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 14.00 | 4.60 | 5.05 | 4.83 | 4.81 | -0.44 | -8.39% | 0.35 | 1 | 3 | 4.77 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 14.50 | 5.05 | 5.65 | 5.35 | 5.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 10:59:02 AM EST |
| 15.00 | 5.55 | 5.90 | 5.73 | 5.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 15.50 | 6.00 | 6.65 | 6.33 | 6.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 10:59:02 AM EST |
| 16.00 | 6.50 | 7.15 | 6.83 | 6.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 10:59:02 AM EST |
| 16.50 | 7.00 | 7.65 | 7.33 | % | 0.44 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 9/29/2026 10:59:02 AM EST | |||
| 17.00 | 7.65 | 7.95 | 7.80 | 7.70 | -0.27 | -3.39% | 0.46 | 1 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |
| 18.00 | 8.65 | 8.90 | 8.78 | 8.66 | -0.35 | -3.89% | 0.49 | 2 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 10:59:02 AM EST |