Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.78 as of 9/11/2026 12:33:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 2.74 | 6.90 | 4.82 | % | 1.21 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 4.50 | 4.00 | 4.85 | 4.43 | % | 0.98 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 5.00 | 2.55 | 5.30 | 3.93 | % | 0.79 | 0 | 0 | 3.21 | 0.98 | 0.02 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 5.50 | 2.10 | 4.80 | 3.45 | % | 0.63 | 0 | 0 | 2.85 | 0.97 | 0.03 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 6.00 | 2.60 | 3.45 | 3.03 | % | 0.51 | 0 | 0 | 1.52 | 0.94 | 0.05 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 6.50 | 2.14 | 2.93 | 2.54 | % | 0.39 | 0 | 0 | 1.29 | 0.90 | 0.07 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 7.00 | 1.77 | 2.47 | 2.12 | % | 0.30 | 0 | 0 | 1.14 | 0.84 | 0.10 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 7.50 | 1.41 | 2.16 | 1.79 | % | 0.24 | 0 | 0 | 1.04 | 0.78 | 0.12 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 8.00 | 0.97 | 1.84 | 1.41 | % | 0.18 | 0 | 0 | 0.69 | 0.71 | 0.14 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 8.50 | 0.81 | 1.47 | 1.14 | % | 0.13 | 0 | 0 | 0.72 | 0.63 | 0.16 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 9.00 | 0.48 | 1.17 | 0.83 | % | 0.09 | 0 | 0 | 0.74 | 0.55 | 0.17 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 9.50 | 0.56 | 0.98 | 0.77 | % | 0.08 | 0 | 0 | 0.77 | 0.47 | 0.17 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 0.76 | 0.39 | 0.16 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 10.50 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 0.75 | 0.33 | 0.15 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 11.00 | 0.22 | 0.57 | 0.40 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.78 | 0.27 | 0.14 | -0.01 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 11.50 | 0.12 | 0.42 | 0.27 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.12 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 12.00 | 0.19 | 0.47 | 0.33 | % | 0.03 | 0 | 0 | 0.75 | 0.18 | 0.11 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 12.50 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 0.79 | 0.14 | 0.09 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 13.00 | 0.03 | 0.32 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.79 | 0.11 | 0.08 | 0.00 | 9/10/2026 | 9/11/2026 11:58:57 AM EST |
| 13.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 1.29 | 0.09 | 0.06 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 14.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 1.33 | 0.07 | 0.05 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 14.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 1.39 | 0.05 | 0.04 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 15.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.24 | 0.04 | 0.04 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 16.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.28 | 0.02 | 0.02 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 17.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 9/11/2026 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 4.50 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 1.59 | -0.01 | 0.01 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 1.43 | -0.02 | 0.02 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.28 | -0.03 | 0.03 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 6.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 1.15 | -0.06 | 0.05 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 6.50 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 0.99 | -0.10 | 0.07 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 0.68 | -0.16 | 0.10 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 7.50 | 0.01 | 0.49 | 0.25 | % | 0.03 | 0 | 0 | 0.71 | -0.22 | 0.12 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.66 | 0.33 | % | 0.04 | 0 | 0 | 0.71 | -0.29 | 0.14 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 8.50 | 0.60 | 0.94 | 0.77 | % | 0.09 | 0 | 0 | 0.77 | -0.37 | 0.16 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 9.00 | 0.75 | 1.21 | 0.98 | % | 0.11 | 0 | 0 | 0.73 | -0.45 | 0.17 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 9.50 | 0.58 | 1.65 | 1.12 | % | 0.12 | 0 | 0 | 0.71 | -0.53 | 0.17 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 10.00 | 1.33 | 2.04 | 1.69 | % | 0.17 | 0 | 0 | 0.75 | -0.61 | 0.16 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 10.50 | 1.72 | 2.36 | 2.04 | % | 0.19 | 0 | 0 | 0.73 | -0.67 | 0.15 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 11.00 | 2.12 | 2.88 | 2.50 | % | 0.23 | 0 | 0 | 1.08 | -0.73 | 0.14 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 11.50 | 2.50 | 3.35 | 2.93 | % | 0.25 | 0 | 0 | 1.15 | -0.78 | 0.12 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 12.00 | 1.95 | 4.70 | 3.33 | % | 0.28 | 0 | 0 | 2.00 | -0.82 | 0.11 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 12.50 | 2.25 | 5.15 | 3.70 | % | 0.30 | 0 | 0 | 2.04 | -0.86 | 0.09 | -0.01 | 9/11/2026 11:58:57 AM EST | |||
| 13.00 | 2.90 | 5.65 | 4.28 | % | 0.33 | 0 | 0 | 2.13 | -0.89 | 0.08 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 13.50 | 3.10 | 6.50 | 4.80 | % | 0.36 | 0 | 0 | 2.47 | -0.92 | 0.06 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 14.00 | 3.35 | 7.15 | 5.25 | % | 0.38 | 0 | 0 | 2.66 | -0.93 | 0.05 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 14.50 | 5.00 | 7.70 | 6.35 | % | 0.44 | 0 | 0 | 2.61 | -0.95 | 0.04 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 15.00 | 5.70 | 6.95 | 6.33 | % | 0.42 | 0 | 0 | 1.69 | -0.96 | 0.04 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 16.00 | 5.30 | 9.10 | 7.20 | % | 0.45 | 0 | 0 | 2.88 | -0.98 | 0.02 | 0.00 | 9/11/2026 11:58:57 AM EST | |||
| 17.00 | 6.55 | 9.80 | 8.18 | % | 0.48 | 0 | 0 | 2.75 | -0.99 | 0.01 | 0.00 | 9/11/2026 11:58:57 AM EST |