Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.85 as of 7/29/2026 6:32:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.85 | 9.05 | 7.95 | 7.40 | 0.00 | 0.00% | 3.98 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:01 PM EST |
| 3.00 | 5.85 | 8.10 | 6.98 | % | 2.33 | 0 | 10 | 0.00 | 0.99 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 4.00 | 5.15 | 7.10 | 6.13 | % | 1.53 | 0 | 0 | 2.33 | 0.98 | 0.01 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 5.00 | 4.40 | 5.50 | 4.95 | 4.75 | 0.00 | 0.00% | 0.99 | 0 | 12 | 1.38 | 0.94 | 0.02 | 0.00 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 6.00 | 3.75 | 5.10 | 4.43 | 3.65 | 0.00 | 0.00% | 0.74 | 0 | 315 | 1.51 | 0.89 | 0.04 | 0.00 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 7.00 | 3.00 | 4.35 | 3.68 | 2.75 | 0.00 | 0.00% | 0.53 | 0 | 25 | 0.89 | 0.82 | 0.05 | -0.01 | 7/7/2026 | 7/29/2026 4:00:01 PM EST |
| 8.00 | 2.48 | 3.60 | 3.04 | 3.05 | +0.69 | +29.24% | 0.38 | 6 | 649 | 0.89 | 0.75 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 9.00 | 2.23 | 3.00 | 2.62 | 2.43 | -0.02 | -0.82% | 0.29 | 1 | 229 | 0.92 | 0.68 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 10.00 | 1.85 | 2.14 | 2.00 | 2.18 | +0.21 | +10.66% | 0.20 | 25 | 985 | 0.83 | 0.60 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 11.00 | 1.50 | 1.99 | 1.75 | 1.57 | 0.00 | 0.00% | 0.16 | 0 | 225 | 0.87 | 0.53 | 0.08 | -0.01 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 12.00 | 1.21 | 1.52 | 1.37 | 1.56 | +0.09 | +6.13% | 0.11 | 30 | 1,033 | 0.83 | 0.47 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 13.00 | 1.08 | 1.35 | 1.22 | 1.29 | +0.39 | +43.34% | 0.09 | 5 | 122 | 0.87 | 0.41 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 14.00 | 0.39 | 1.13 | 0.76 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 519 | 0.75 | 0.36 | 0.07 | -0.01 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 15.00 | 0.23 | 0.98 | 0.61 | 0.77 | -0.01 | -1.29% | 0.04 | 5 | 506 | 0.73 | 0.31 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 16.00 | 0.23 | 0.85 | 0.54 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.77 | 0.27 | 0.06 | -0.01 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 17.00 | 0.35 | 1.00 | 0.68 | 0.56 | +0.04 | +7.70% | 0.04 | 15 | 236 | 0.90 | 0.23 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 18.00 | 0.02 | 1.09 | 0.56 | 0.60 | +0.05 | +9.10% | 0.03 | 10 | 141 | 0.80 | 0.20 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 20.00 | 0.37 | 0.56 | 0.47 | 0.50 | +0.06 | +13.64% | 0.02 | 23 | 4,156 | 0.94 | 0.15 | 0.04 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 22.00 | 0.01 | 0.49 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.77 | 0.11 | 0.04 | 0.00 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 25.00 | 0.26 | 0.36 | 0.31 | 0.28 | -0.01 | -3.45% | 0.01 | 29 | 11,116 | 1.01 | 0.07 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 27.00 | 0.10 | 0.37 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.98 | 0.05 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 30.00 | 0.15 | 0.32 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,365 | 1.07 | 0.04 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 32.00 | 0.14 | 0.29 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.09 | 0.03 | 0.01 | 0.00 | 7/9/2026 | 7/29/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 424 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 353 | 2.22 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.27 | 0.14 | 0.10 | -0.03 | -23.08% | 0.04 | 3 | 221 | 1.24 | -0.02 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 5.00 | 0.14 | 0.34 | 0.24 | 0.20 | -0.05 | -20.00% | 0.05 | 4 | 273 | 0.93 | -0.06 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 6.00 | 0.03 | 0.61 | 0.32 | 0.30 | -0.07 | -18.92% | 0.05 | 2 | 413 | 0.75 | -0.11 | 0.04 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 7.00 | 0.35 | 0.98 | 0.67 | 0.66 | -0.08 | -10.82% | 0.10 | 4 | 114 | 0.85 | -0.18 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 8.00 | 0.90 | 1.06 | 0.98 | 1.06 | -0.15 | -12.40% | 0.12 | 2 | 1,099 | 0.82 | -0.25 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 9.00 | 1.10 | 1.82 | 1.46 | 1.51 | 0.00 | 0.00% | 0.16 | 0 | 482 | 0.82 | -0.32 | 0.07 | -0.01 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 10.00 | 1.95 | 2.22 | 2.09 | 2.00 | -0.59 | -22.78% | 0.21 | 657 | 551 | 0.85 | -0.40 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 11.00 | 2.49 | 3.20 | 2.85 | 3.85 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.91 | -0.47 | 0.08 | -0.01 | 6/23/2026 | 7/29/2026 4:00:01 PM EST |
| 12.00 | 2.71 | 3.95 | 3.33 | 3.41 | 0.00 | 0.00% | 0.28 | 0 | 158 | 0.81 | -0.53 | 0.08 | -0.01 | 7/16/2026 | 7/29/2026 4:00:01 PM EST |
| 13.00 | 3.35 | 4.80 | 4.08 | % | 0.31 | 0 | 0 | 0.79 | -0.59 | 0.08 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 14.00 | 4.10 | 5.65 | 4.88 | 5.12 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.15 | -0.64 | 0.07 | -0.01 | 4/16/2026 | 7/29/2026 4:00:01 PM EST |
| 15.00 | 4.85 | 6.55 | 5.70 | 5.87 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.19 | -0.69 | 0.07 | -0.01 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 16.00 | 5.70 | 7.45 | 6.58 | 7.28 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.22 | -0.73 | 0.06 | -0.01 | 5/7/2026 | 7/29/2026 4:00:01 PM EST |
| 17.00 | 6.55 | 8.40 | 7.48 | 8.95 | 0.00 | 0.00% | 0.44 | 0 | 24 | 1.27 | -0.77 | 0.06 | -0.01 | 6/3/2026 | 7/29/2026 4:00:01 PM EST |
| 18.00 | 7.85 | 9.25 | 8.55 | 9.15 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.27 | -0.80 | 0.05 | -0.01 | 5/29/2026 | 7/29/2026 4:00:01 PM EST |
| 20.00 | 9.90 | 11.05 | 10.48 | 11.35 | 0.00 | 0.00% | 0.52 | 0 | 111 | 1.29 | -0.85 | 0.04 | 0.00 | 5/14/2026 | 7/29/2026 4:00:01 PM EST |
| 22.00 | 11.20 | 13.15 | 12.18 | 13.00 | 0.00 | 0.00% | 0.55 | 0 | 36 | 1.43 | -0.89 | 0.04 | 0.00 | 5/29/2026 | 7/29/2026 4:00:01 PM EST |
| 25.00 | 14.10 | 16.15 | 15.13 | 15.44 | 0.00 | 0.00% | 0.61 | 0 | 21 | 1.56 | -0.93 | 0.03 | 0.00 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |
| 27.00 | 16.15 | 18.20 | 17.18 | 19.50 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.66 | -0.95 | 0.02 | 0.00 | 6/25/2026 | 7/29/2026 4:00:01 PM EST |
| 30.00 | 18.90 | 21.25 | 20.08 | % | 0.67 | 0 | 0 | 1.79 | -0.96 | 0.01 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 32.00 | 20.85 | 23.45 | 22.15 | % | 0.69 | 0 | 0 | 1.94 | -0.97 | 0.01 | 0.00 | 7/29/2026 4:00:01 PM EST |