Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.65 as of 10/7/2026 12:31:54 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 | 7.15 | 7.35 | 7.25 | 7.85 | 0.00 | 0.00% | 7.25 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:59:02 AM EST |
| 2.00 | 6.15 | 6.70 | 6.43 | % | 3.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 3.00 | 5.15 | 5.70 | 5.43 | 5.95 | 0.00 | 0.00% | 1.81 | 0 | 400 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:59:02 AM EST |
| 3.50 | 4.65 | 5.15 | 4.90 | 4.80 | -0.37 | -7.16% | 1.40 | 1 | 3 | 5.52 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 4.00 | 4.15 | 4.70 | 4.43 | 4.85 | 0.00 | 0.00% | 1.11 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:59:02 AM EST |
| 4.50 | 3.65 | 4.20 | 3.93 | % | 0.87 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 5.00 | 3.15 | 3.60 | 3.38 | 3.35 | -0.90 | -21.18% | 0.68 | 1 | 495 | 3.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 5.50 | 2.68 | 3.20 | 2.94 | 3.17 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:59:02 AM EST |
| 6.00 | 2.15 | 2.52 | 2.34 | 2.76 | 0.00 | 0.00% | 0.39 | 0 | 47 | 2.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:59:02 AM EST |
| 6.50 | 1.64 | 2.17 | 1.91 | % | 0.29 | 0 | 0 | 2.25 | 0.99 | 0.02 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 7.00 | 1.20 | 1.34 | 1.27 | 1.27 | -0.87 | -40.66% | 0.18 | 9 | 228 | 1.60 | 0.97 | 0.10 | -0.01 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 7.50 | 0.72 | 1.20 | 0.96 | 1.28 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.48 | 0.86 | 0.28 | -0.01 | 10/5/2026 | 10/7/2026 10:59:02 AM EST |
| 8.00 | 0.37 | 0.59 | 0.48 | 0.46 | -0.40 | -46.52% | 0.06 | 21 | 836 | 0.64 | 0.67 | 0.48 | -0.02 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 8.50 | 0.15 | 0.23 | 0.19 | 0.17 | -0.14 | -45.17% | 0.02 | 58 | 36 | 0.52 | 0.42 | 0.51 | -0.02 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.12 | -63.16% | 0.01 | 273 | 2,475 | 0.59 | 0.22 | 0.36 | -0.01 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 114 | 420 | 0.54 | 0.11 | 0.21 | -0.01 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 70 | 10,799 | 0.71 | 0.04 | 0.10 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 345 | 0.97 | 0.01 | 0.04 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 5,984 | 0.93 | 0.00 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:59:02 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:59:02 AM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:59:02 AM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 685 | 1.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:59:02 AM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 10:59:02 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 2.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:59:02 AM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:59:02 AM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 993 | 2.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:59:02 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,772 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:59:02 AM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 294 | 2.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:59:02 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 881 | 2.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 3.04 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:59:02 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 755 | 2.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:59:02 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 2.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:59:02 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:59:02 AM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/7/2026 10:59:02 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:59:02 AM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 10:59:02 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 10:59:02 AM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:59:02 AM EST |
| 3.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 10:59:02 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 2,013 | 2.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:59:02 AM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,198 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:59:02 AM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | -0.01 | 0.02 | 0.00 | 9/23/2026 | 10/7/2026 10:59:02 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.97 | -0.03 | 0.10 | -0.01 | 10/5/2026 | 10/7/2026 10:59:02 AM EST |
| 7.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 4 | 2 | 0.50 | -0.14 | 0.28 | -0.01 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 8.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.09 | +112.50% | 0.02 | 2,130 | 6,273 | 0.59 | -0.33 | 0.48 | -0.02 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 8.50 | 0.42 | 0.51 | 0.47 | 0.44 | +0.22 | +100.00% | 0.06 | 52 | 122 | 0.57 | -0.58 | 0.51 | -0.02 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 9.00 | 0.76 | 0.85 | 0.81 | 0.79 | +0.27 | +51.93% | 0.09 | 46 | 2,040 | 0.70 | -0.78 | 0.36 | -0.01 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 9.50 | 1.01 | 1.34 | 1.18 | 1.10 | +0.10 | +10.00% | 0.12 | 2 | 32 | 0.85 | -0.89 | 0.21 | -0.01 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 10.00 | 1.71 | 1.80 | 1.76 | 1.75 | +0.40 | +29.63% | 0.18 | 5 | 247 | 0.30 | -0.96 | 0.10 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 10.50 | 1.86 | 2.31 | 2.09 | 1.26 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.14 | -0.99 | 0.04 | 0.00 | 9/30/2026 | 10/7/2026 10:59:02 AM EST |
| 11.00 | 2.64 | 2.90 | 2.77 | 2.58 | +0.46 | +21.70% | 0.25 | 1 | 51 | 1.25 | -1.00 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 11.50 | 2.85 | 3.35 | 3.10 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 12.00 | 3.55 | 3.85 | 3.70 | 3.30 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.64 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:59:02 AM EST |
| 12.50 | 3.85 | 4.35 | 4.10 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 13.00 | 4.35 | 4.85 | 4.60 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 298 | 1.90 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:59:02 AM EST |
| 13.50 | 4.85 | 5.35 | 5.10 | 4.97 | % | 0.38 | 1 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST | |
| 14.00 | 5.65 | 5.85 | 5.75 | 5.69 | +0.49 | +9.43% | 0.41 | 2 | 3 | 2.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 14.50 | 5.85 | 6.35 | 6.10 | 5.77 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:59:02 AM EST |
| 15.00 | 6.35 | 6.85 | 6.60 | 5.92 | 0.00 | 0.00% | 0.44 | 0 | 21 | 2.59 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:59:02 AM EST |
| 16.00 | 7.40 | 7.85 | 7.63 | 7.64 | +0.47 | +6.56% | 0.48 | 3 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 17.00 | 8.50 | 8.85 | 8.68 | 7.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:59:02 AM EST |
| 18.00 | 9.45 | 9.85 | 9.65 | 9.56 | +0.26 | +2.80% | 0.54 | 1 | 3 | 3.16 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:59:02 AM EST |
| 20.00 | 11.35 | 11.85 | 11.60 | 11.18 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:59:02 AM EST |
| 22.00 | 13.35 | 13.85 | 13.60 | 12.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 10:59:02 AM EST |
| 25.00 | 16.35 | 16.85 | 16.60 | 16.35 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 10:59:02 AM EST |
| 27.00 | 18.35 | 18.85 | 18.60 | 17.68 | 0.00 | 0.00% | 0.69 | 0 | 3 | 4.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 10:59:02 AM EST |
| 30.00 | 21.35 | 21.85 | 21.60 | % | 0.72 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 32.00 | 23.35 | 23.85 | 23.60 | % | 0.74 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 35.00 | 26.35 | 26.85 | 26.60 | % | 0.76 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 37.00 | 28.35 | 28.85 | 28.60 | % | 0.77 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST | |||
| 40.00 | 31.35 | 31.85 | 31.60 | 31.35 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:59:02 AM EST |
| 42.00 | 33.35 | 33.85 | 33.60 | % | 0.80 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:59:02 AM EST |