Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $10.30 as of 3/11/2026 7:22:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.20 | 7.25 | 5.23 | 5.30 | +0.07 | +1.34% | 1.05 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 6.00 | 2.24 | 6.25 | 4.25 | 4.25 | +0.02 | +0.48% | 0.71 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 6.50 | 1.74 | 5.75 | 3.75 | 4.01 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 7.00 | 2.68 | 3.90 | 3.29 | 3.32 | +0.12 | +3.75% | 0.47 | 1 | 55 | 7.07 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 7.50 | 2.15 | 4.90 | 3.53 | 2.87 | % | 0.47 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 8.00 | 1.83 | 2.81 | 2.32 | 2.15 | 0.00 | 0.00% | 0.29 | 0 | 44 | 5.03 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 8.50 | 1.44 | 2.22 | 1.83 | 1.86 | +0.13 | +7.52% | 0.22 | 3 | 118 | 3.90 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 9.00 | 1.10 | 1.49 | 1.30 | 1.30 | +0.09 | +7.44% | 0.14 | 30 | 115 | 2.22 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 9.50 | 0.63 | 0.99 | 0.81 | 0.85 | +0.09 | +11.85% | 0.09 | 157 | 130 | 1.66 | 0.94 | 0.30 | -0.01 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 10.00 | 0.45 | 0.48 | 0.47 | 0.48 | +0.09 | +23.08% | 0.05 | 262 | 484 | 1.23 | 0.74 | 0.62 | -0.04 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 10.50 | 0.18 | 0.20 | 0.19 | 0.19 | +0.01 | +5.56% | 0.02 | 21,627 | 929 | 0.84 | 0.40 | 0.68 | -0.05 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 2,230 | 1,349 | 0.90 | 0.16 | 0.37 | -0.03 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 374 | 1,241 | 1.05 | 0.05 | 0.15 | -0.01 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3,149 | 781 | 1.16 | 0.01 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 255 | 1.32 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 237 | 1.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 226 | 1.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 171 | 881 | 1.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 38 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.38 | +0.33 | +660.00% | 0.00 | 2 | 5 | 3.89 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.93 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.21 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 1.14 | 0.57 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 117 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 1,140 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 9.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.01 | 80 | 509 | 0.98 | -0.06 | 0.30 | -0.01 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 10.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.06 | -35.30% | 0.01 | 280 | 2,443 | 0.74 | -0.26 | 0.62 | -0.04 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 10.50 | 0.28 | 0.34 | 0.31 | 0.31 | -0.19 | -38.00% | 0.03 | 21 | 462 | 0.67 | -0.60 | 0.68 | -0.05 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 11.00 | 0.61 | 0.95 | 0.78 | 0.92 | +0.03 | +3.38% | 0.07 | 11 | 283 | 1.70 | -0.84 | 0.37 | -0.03 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 11.50 | 0.92 | 1.53 | 1.23 | 1.43 | +0.05 | +3.63% | 0.11 | 5 | 34 | 2.52 | -0.95 | 0.15 | -0.01 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 12.00 | 1.14 | 2.23 | 1.69 | 1.76 | -0.03 | -1.68% | 0.14 | 1 | 75 | 0.00 | -0.99 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 12.50 | 1.85 | 2.63 | 2.24 | 2.25 | -0.08 | -3.44% | 0.18 | 1 | 66 | 0.00 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 13.00 | 2.25 | 3.20 | 2.73 | 2.88 | -0.06 | -2.05% | 0.21 | 2 | 36 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 13.50 | 2.76 | 4.55 | 3.66 | 2.97 | -0.26 | -8.05% | 0.27 | 4 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 14.00 | 3.40 | 4.35 | 3.88 | 3.65 | -0.10 | -2.67% | 0.28 | 11 | 53 | 5.60 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 14.50 | 3.80 | 4.65 | 4.23 | 3.93 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.12 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:58 PM EST |
| 15.00 | 4.15 | 5.30 | 4.73 | 2.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 3:59:58 PM EST |
| 15.50 | 4.35 | 6.50 | 5.43 | 5.52 | 0.00 | 0.00% | 0.35 | 0 | 73 | 8.85 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:58 PM EST |
| 16.00 | 4.90 | 6.45 | 5.68 | 5.95 | +0.08 | +1.37% | 0.35 | 3 | 3 | 7.15 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 16.50 | 4.30 | 8.25 | 6.28 | 6.30 | % | 0.38 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 17.00 | 4.75 | 7.15 | 5.95 | 6.85 | +0.79 | +13.04% | 0.35 | 4 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 17.50 | 5.25 | 9.25 | 7.25 | 7.45 | +0.05 | +0.68% | 0.41 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 18.00 | 5.75 | 8.20 | 6.98 | 7.85 | +0.27 | +3.57% | 0.39 | 2 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 18.50 | 6.35 | 8.70 | 7.53 | 8.35 | % | 0.41 | 2 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 19.00 | 6.75 | 9.10 | 7.93 | 8.65 | % | 0.42 | 9 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 19.50 | 7.65 | 9.70 | 8.68 | 9.35 | % | 0.45 | 6 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 20.00 | 7.75 | 11.75 | 9.75 | 9.76 | -0.14 | -1.42% | 0.49 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 20.50 | 8.25 | 12.25 | 10.25 | 9.37 | % | 0.50 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 21.00 | 8.75 | 12.75 | 10.75 | 10.22 | -0.36 | -3.41% | 0.51 | 5 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 21.50 | 9.10 | 11.70 | 10.40 | 11.35 | % | 0.48 | 7 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 22.00 | 9.60 | 12.20 | 10.90 | 11.80 | +0.76 | +6.89% | 0.50 | 3 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 23.00 | 10.60 | 13.20 | 11.90 | 12.80 | % | 0.52 | 6 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST | |
| 24.00 | 11.60 | 15.55 | 13.58 | 13.80 | -0.27 | -1.92% | 0.57 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |
| 25.00 | 12.65 | 15.05 | 13.85 | 14.85 | -0.11 | -0.74% | 0.55 | 10 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:58 PM EST |