Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.13 as of 3/18/2026 8:55:43 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 | 2.42 | 6.25 | 4.34 | 4.46 | -0.39 | -8.05% | 0.87 | 3 | 3 | 9.61 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 6.00 | 1.77 | 4.20 | 2.99 | 3.58 | -0.22 | -5.79% | 0.50 | 1 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 6.50 | 1.44 | 3.90 | 2.67 | 3.51 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.68 | 1.00 | 0.01 | 0.00 | 3/13/2026 | 3/18/2026 4:00:09 PM EST |
| 7.00 | 0.86 | 4.10 | 2.48 | 3.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.77 | 0.99 | 0.03 | -0.01 | 3/16/2026 | 3/18/2026 4:00:09 PM EST |
| 7.50 | 0.56 | 3.40 | 1.98 | % | 0.26 | 0 | 0 | 4.68 | 0.97 | 0.06 | -0.02 | 3/18/2026 4:00:09 PM EST | |||
| 8.00 | 0.10 | 3.25 | 1.68 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.83 | 0.90 | 0.14 | -0.04 | 3/2/2026 | 3/18/2026 4:00:09 PM EST |
| 8.50 | 0.00 | 2.31 | 1.16 | 1.16 | -0.19 | -14.08% | 0.14 | 4 | 1 | 3.38 | 0.81 | 0.23 | -0.04 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 9.00 | 0.42 | 0.61 | 0.52 | 0.50 | -0.48 | -48.98% | 0.06 | 21 | 5 | 0.65 | 0.68 | 0.32 | -0.04 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 9.50 | 0.26 | 0.37 | 0.32 | 0.34 | -0.33 | -49.26% | 0.03 | 124 | 19 | 0.59 | 0.51 | 0.36 | -0.04 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 10.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.17 | -51.52% | 0.02 | 317 | 311 | 0.63 | 0.35 | 0.32 | -0.03 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 10.50 | 0.09 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 0.01 | 119 | 204 | 0.74 | 0.23 | 0.25 | -0.03 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 11.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 153 | 327 | 0.80 | 0.15 | 0.19 | -0.02 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 11.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 53 | 40 | 0.81 | 0.09 | 0.13 | -0.02 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 12.00 | 0.03 | 0.11 | 0.07 | 0.05 | +0.02 | +66.67% | 0.01 | 308 | 305 | 1.09 | 0.05 | 0.08 | -0.01 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 12.50 | 0.02 | 0.54 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 4 | 175 | 1.70 | 0.02 | 0.04 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 161 | 1.33 | 0.01 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.12 | -63.16% | 0.01 | 20 | 15 | 1.80 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:09 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:09 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 218 | 1.43 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 4:00:09 PM EST |
| 16.50 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 25 | 6.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.72 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 4:00:09 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:09 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 4:00:09 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 8 | 7.45 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.69 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/18/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.08 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:09 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 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 6.50 | 0.00 | 0.07 | 0.04 | 0.02 | % | 0.01 | 51 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST | |
| 7.00 | 0.02 | 0.22 | 0.12 | 0.03 | -0.04 | -57.15% | 0.02 | 50 | 6 | 1.52 | -0.01 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 7.50 | 0.00 | 1.67 | 0.84 | % | 0.11 | 0 | 0 | 4.97 | -0.03 | 0.06 | -0.02 | 3/18/2026 4:00:09 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 30 | 38 | 0.90 | -0.10 | 0.14 | -0.04 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 8.50 | 0.15 | 0.25 | 0.20 | 0.15 | +0.10 | +200.00% | 0.02 | 1 | 11 | 0.96 | -0.19 | 0.23 | -0.04 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 9.00 | 0.28 | 0.38 | 0.33 | 0.33 | +0.19 | +135.72% | 0.04 | 633 | 103 | 0.88 | -0.32 | 0.32 | -0.04 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 9.50 | 0.47 | 0.70 | 0.59 | 0.55 | +0.25 | +83.34% | 0.06 | 338 | 72 | 0.88 | -0.49 | 0.36 | -0.04 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 10.00 | 0.98 | 1.06 | 1.02 | 1.00 | +0.34 | +51.52% | 0.10 | 10,460 | 245 | 1.07 | -0.65 | 0.32 | -0.03 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 10.50 | 1.18 | 2.06 | 1.62 | 1.15 | +0.30 | +35.30% | 0.15 | 7 | 62 | 2.39 | -0.77 | 0.25 | -0.03 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 11.00 | 1.50 | 2.04 | 1.77 | 1.70 | +0.44 | +34.93% | 0.16 | 5 | 73 | 1.63 | -0.85 | 0.19 | -0.02 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 11.50 | 2.20 | 2.62 | 2.41 | 1.59 | 0.00 | 0.00% | 0.21 | 0 | 46 | 2.03 | -0.91 | 0.13 | -0.02 | 3/16/2026 | 3/18/2026 4:00:09 PM EST |
| 12.00 | 2.55 | 3.05 | 2.80 | 2.17 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.07 | -0.95 | 0.08 | -0.01 | 3/9/2026 | 3/18/2026 4:00:09 PM EST |
| 12.50 | 3.15 | 3.60 | 3.38 | 3.25 | +0.48 | +17.33% | 0.27 | 10 | 80 | 2.38 | -0.98 | 0.04 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 13.00 | 3.25 | 4.45 | 3.85 | 3.45 | +0.83 | +31.68% | 0.30 | 1 | 84 | 3.31 | -0.99 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 13.50 | 2.27 | 6.15 | 4.21 | 3.73 | 0.00 | 0.00% | 0.31 | 0 | 7 | 5.68 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 4:00:09 PM EST |
| 14.00 | 4.70 | 5.90 | 5.30 | 4.47 | +0.73 | +19.52% | 0.38 | 2 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 14.50 | 4.65 | 6.50 | 5.58 | 4.95 | +0.61 | +14.06% | 0.38 | 2 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 15.00 | 3.90 | 7.65 | 5.78 | % | 0.39 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 15.50 | 4.40 | 8.05 | 6.23 | 6.18 | +0.47 | +8.24% | 0.40 | 1 | 1 | 6.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 16.00 | 4.90 | 8.20 | 6.55 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 4:00:09 PM EST |
| 16.50 | 5.55 | 8.50 | 7.03 | 6.85 | % | 0.43 | 1 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST | |
| 17.00 | 6.05 | 9.10 | 7.58 | 7.57 | +1.39 | +22.50% | 0.45 | 8 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 17.50 | 6.35 | 10.00 | 8.18 | 7.87 | +1.55 | +24.53% | 0.47 | 2 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 18.00 | 6.85 | 10.50 | 8.68 | % | 0.48 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 18.50 | 7.40 | 10.90 | 9.15 | % | 0.49 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 19.00 | 8.00 | 11.40 | 9.70 | 9.60 | +1.06 | +12.42% | 0.51 | 4 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 19.50 | 8.50 | 11.90 | 10.20 | 10.07 | % | 0.52 | 2 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST | |
| 20.00 | 8.85 | 12.60 | 10.73 | 9.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 4:00:09 PM EST |
| 20.50 | 9.35 | 13.10 | 11.23 | % | 0.55 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 21.00 | 9.85 | 13.60 | 11.73 | 10.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 4:00:09 PM EST |
| 22.00 | 10.75 | 14.60 | 12.68 | % | 0.58 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:09 PM EST | |||
| 23.00 | 12.00 | 15.15 | 13.58 | 13.57 | +1.23 | +9.97% | 0.59 | 6 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |
| 24.00 | 13.00 | 16.25 | 14.63 | 14.59 | +0.48 | +3.41% | 0.61 | 4 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:09 PM EST |