Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $11.02 as of 2/17/2026 4:45:20 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 | 5.80 | 10.50 | 8.15 | 7.95 | % | 4.08 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 3.00 | 4.80 | 9.50 | 7.15 | 7.06 | -0.69 | -8.91% | 2.38 | 11 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 4.00 | 3.80 | 8.40 | 6.10 | 6.21 | -0.82 | -11.67% | 1.52 | 8 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 5.00 | 3.00 | 7.50 | 5.25 | 5.98 | -0.04 | -0.67% | 1.05 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 6.00 | 3.55 | 5.40 | 4.48 | 4.61 | % | 0.75 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 7.00 | 2.69 | 4.40 | 3.55 | % | 0.51 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 8.00 | 1.74 | 3.45 | 2.60 | 2.60 | -0.46 | -15.04% | 0.33 | 1 | 2 | 7.36 | 0.99 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 8.50 | 1.39 | 1.97 | 1.68 | 1.69 | % | 0.20 | 10 | 0 | 3.25 | 0.96 | 0.10 | -0.02 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 9.00 | 0.89 | 1.77 | 1.33 | 0.99 | -1.06 | -51.71% | 0.15 | 3 | 111 | 1.85 | 0.86 | 0.22 | -0.05 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 9.50 | 0.58 | 0.66 | 0.62 | 0.62 | -1.06 | -63.10% | 0.07 | 109 | 100 | 0.92 | 0.72 | 0.37 | -0.06 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 10.00 | 0.30 | 0.37 | 0.34 | 0.32 | -0.93 | -74.40% | 0.03 | 324 | 568 | 0.97 | 0.51 | 0.44 | -0.07 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 10.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.54 | -76.06% | 0.02 | 1,094 | 909 | 0.99 | 0.32 | 0.37 | -0.06 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.23 | -74.20% | 0.01 | 6,978 | 1,030 | 1.11 | 0.19 | 0.26 | -0.05 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.13 | -68.43% | 0.00 | 1,034 | 6,907 | 1.16 | 0.11 | 0.17 | -0.04 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 746 | 1,195 | 1.36 | 0.06 | 0.10 | -0.02 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2,283 | 2,919 | 1.44 | 0.03 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 291 | 2,652 | 1.55 | 0.02 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 13.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 78 | 707 | 1.87 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 166 | 1,068 | 1.83 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 82 | 382 | 2.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 282 | 2,265 | 2.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 141 | 2.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 2,133 | 2.66 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 193 | 1,250 | 2.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.09 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 1,039 | 2.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 61 | 2.87 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.98 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,477 | 3.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/17/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/17/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 2.33 | 1.17 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 440 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:58 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 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/17/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/17/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/17/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.45 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 26 | 2.61 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 58 | 3,040 | 1.89 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 127 | 1.42 | -0.01 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.13 | % | 0.00 | 2 | 0 | 1.76 | -0.04 | 0.10 | -0.02 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 9.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 157 | 275 | 1.12 | -0.14 | 0.22 | -0.05 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 9.50 | 0.16 | 0.21 | 0.19 | 0.17 | +0.04 | +30.77% | 0.02 | 1,073 | 72 | 1.06 | -0.28 | 0.37 | -0.06 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 10.00 | 0.39 | 0.42 | 0.41 | 0.40 | +0.34 | +566.67% | 0.04 | 1,199 | 7,703 | 1.07 | -0.49 | 0.44 | -0.07 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 10.50 | 0.69 | 0.81 | 0.75 | 0.75 | +0.58 | +341.18% | 0.07 | 611 | 320 | 1.25 | -0.68 | 0.37 | -0.06 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 11.00 | 0.94 | 1.24 | 1.09 | 1.00 | +0.73 | +270.37% | 0.10 | 1,190 | 3,059 | 1.35 | -0.81 | 0.26 | -0.05 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 11.50 | 1.13 | 1.68 | 1.41 | 1.15 | +0.44 | +61.98% | 0.12 | 40 | 56 | 1.51 | -0.89 | 0.17 | -0.04 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 12.00 | 1.92 | 2.19 | 2.06 | 2.00 | +0.99 | +98.02% | 0.17 | 287 | 1,641 | 1.74 | -0.94 | 0.10 | -0.02 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 12.50 | 2.12 | 2.70 | 2.41 | 2.60 | +1.14 | +78.09% | 0.19 | 44 | 588 | 1.81 | -0.97 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 13.00 | 2.87 | 3.20 | 3.04 | 2.88 | +0.87 | +43.29% | 0.23 | 30 | 1,391 | 2.36 | -0.98 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 13.50 | 2.49 | 3.75 | 3.12 | 2.80 | +0.24 | +9.38% | 0.23 | 7 | 64 | 3.09 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 14.00 | 3.60 | 4.15 | 3.88 | 3.80 | +0.79 | +26.25% | 0.28 | 41 | 952 | 2.80 | -1.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 14.50 | 4.00 | 4.65 | 4.33 | 4.25 | +0.68 | +19.05% | 0.30 | 2 | 106 | 2.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 15.00 | 4.40 | 5.20 | 4.80 | 4.50 | +0.59 | +15.09% | 0.32 | 11 | 384 | 3.51 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 15.50 | 4.35 | 5.75 | 5.05 | 4.80 | +0.26 | +5.73% | 0.33 | 2 | 13 | 3.96 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 16.00 | 5.30 | 6.15 | 5.73 | 5.47 | +0.26 | +4.99% | 0.36 | 5 | 146 | 3.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 16.50 | 4.50 | 7.70 | 6.10 | 5.80 | +0.48 | +9.03% | 0.37 | 1 | 1 | 7.71 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 17.00 | 5.20 | 7.95 | 6.58 | 5.53 | 0.00 | 0.00% | 0.39 | 0 | 19 | 7.15 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:58 PM EST |
| 17.50 | 5.70 | 8.65 | 7.18 | % | 0.41 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 18.00 | 6.75 | 9.20 | 7.98 | 7.30 | +0.53 | +7.83% | 0.44 | 1 | 17 | 8.32 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 18.50 | 6.90 | 9.35 | 8.13 | 6.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:58 PM EST |
| 19.00 | 7.60 | 9.80 | 8.70 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 45 | 7.40 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:58 PM EST |
| 19.50 | 8.80 | 10.05 | 9.43 | 9.43 | % | 0.48 | 1 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 20.00 | 9.15 | 10.65 | 9.90 | 9.83 | +0.84 | +9.35% | 0.49 | 1 | 7 | 7.19 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 21.00 | 9.10 | 12.05 | 10.58 | 10.30 | +2.22 | +27.48% | 0.50 | 3 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 22.00 | 9.95 | 13.50 | 11.73 | % | 0.53 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 23.00 | 10.95 | 15.00 | 12.98 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 24.00 | 11.95 | 16.00 | 13.98 | 13.30 | % | 0.58 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 25.00 | 12.50 | 16.90 | 14.70 | 14.30 | +0.66 | +4.84% | 0.59 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 26.00 | 13.50 | 18.20 | 15.85 | 15.26 | % | 0.61 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 27.00 | 14.50 | 19.20 | 16.85 | 16.16 | +4.66 | +40.53% | 0.62 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 28.00 | 15.50 | 20.30 | 17.90 | 15.17 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:58 PM EST |
| 29.00 | 16.50 | 21.00 | 18.75 | 18.29 | % | 0.65 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 30.00 | 17.50 | 21.90 | 19.70 | 19.19 | % | 0.66 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 31.00 | 18.50 | 23.00 | 20.75 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 32.00 | 19.50 | 24.00 | 21.75 | 21.69 | % | 0.68 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 33.00 | 20.50 | 25.00 | 22.75 | 22.59 | +4.09 | +22.11% | 0.69 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 34.00 | 21.50 | 25.90 | 23.70 | 23.30 | +4.00 | +20.73% | 0.70 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |