Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.06 as of 4/2/2026 2:07:21 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 | 3.35 | 4.35 | 3.85 | 4.07 | -0.22 | -5.13% | 0.77 | 2 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 6.00 | 2.33 | 3.45 | 2.89 | 2.86 | -0.57 | -16.62% | 0.48 | 1 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 6.50 | 1.35 | 2.99 | 2.17 | 3.80 | 0.00 | 0.00% | 0.33 | 0 | 70 | 2.72 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 2:58:58 PM EST |
| 7.00 | 1.07 | 2.53 | 1.80 | 2.41 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.43 | 1.00 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 7.50 | 1.12 | 2.02 | 1.57 | 1.48 | % | 0.21 | 3 | 0 | 2.01 | 0.97 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST | |
| 8.00 | 1.13 | 1.30 | 1.22 | 1.18 | +0.09 | +8.26% | 0.15 | 52 | 67 | 1.04 | 0.90 | 0.18 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 8.50 | 0.56 | 0.85 | 0.71 | 0.77 | +0.02 | +2.67% | 0.08 | 22 | 97 | 0.94 | 0.78 | 0.32 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 9.00 | 0.39 | 0.42 | 0.41 | 0.41 | -0.09 | -18.00% | 0.05 | 366 | 415 | 0.61 | 0.59 | 0.44 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 9.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.08 | -29.63% | 0.02 | 621 | 662 | 0.63 | 0.37 | 0.41 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 802 | 515 | 0.64 | 0.22 | 0.30 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 10.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 184 | 438 | 0.70 | 0.13 | 0.20 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 107 | 302 | 0.79 | 0.07 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 179 | 146 | 0.90 | 0.03 | 0.06 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 65 | 391 | 0.98 | 0.01 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.47 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 2:58:58 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 84 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:58:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 108 | 1.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 16 | 2.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 266 | 2.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 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 | 100 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:58 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 7,000 | 178 | 1.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:58 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 46 | 1.19 | 0.00 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 26 | 0.94 | -0.03 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 8.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.01 | 18 | 689 | 0.73 | -0.10 | 0.18 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 8.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.05 | -33.34% | 0.01 | 155 | 323 | 0.66 | -0.22 | 0.32 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 9.00 | 0.20 | 0.27 | 0.24 | 0.26 | -0.06 | -18.75% | 0.03 | 94 | 198 | 0.60 | -0.41 | 0.44 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 9.50 | 0.51 | 0.56 | 0.54 | 0.52 | -0.14 | -21.22% | 0.06 | 9 | 26 | 0.83 | -0.63 | 0.41 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 10.00 | 0.84 | 1.00 | 0.92 | 0.99 | +0.05 | +5.32% | 0.09 | 21 | 66 | 0.80 | -0.78 | 0.30 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 10.50 | 1.25 | 1.52 | 1.39 | 1.44 | -0.02 | -1.37% | 0.13 | 6 | 52 | 1.15 | -0.87 | 0.20 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 11.00 | 1.43 | 2.41 | 1.92 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 115 | 2.25 | -0.93 | 0.12 | -0.01 | 3/31/2026 | 4/2/2026 2:58:58 PM EST |
| 11.50 | 1.87 | 3.00 | 2.44 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.56 | -0.97 | 0.06 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 12.00 | 2.54 | 3.45 | 3.00 | 2.30 | 0.00 | 0.00% | 0.25 | 0 | 122 | 2.67 | -0.99 | 0.03 | 0.00 | 3/9/2026 | 4/2/2026 2:58:58 PM EST |
| 12.50 | 2.67 | 3.85 | 3.26 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 95 | 2.64 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 4/2/2026 2:58:58 PM EST |
| 13.00 | 2.75 | 4.35 | 3.55 | 4.12 | 0.00 | 0.00% | 0.27 | 0 | 132 | 2.81 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:58 PM EST |
| 13.50 | 3.70 | 4.90 | 4.30 | 4.22 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.08 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 14.00 | 3.45 | 6.65 | 5.05 | 4.64 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.70 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 14.50 | 4.70 | 6.15 | 5.43 | 6.03 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:58:58 PM EST |
| 15.00 | 4.65 | 7.35 | 6.00 | 4.94 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 4/2/2026 2:58:58 PM EST |
| 15.50 | 5.15 | 7.95 | 6.55 | % | 0.42 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 16.00 | 5.65 | 8.45 | 7.05 | % | 0.44 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 16.50 | 6.15 | 8.95 | 7.55 | % | 0.46 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 17.00 | 6.65 | 9.85 | 8.25 | % | 0.49 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 18.00 | 7.65 | 10.85 | 9.25 | 8.51 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 2:58:58 PM EST |
| 19.00 | 8.65 | 11.25 | 9.95 | 9.92 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:58 PM EST |
| 20.00 | 10.55 | 11.40 | 10.98 | % | 0.55 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 21.00 | 11.50 | 12.40 | 11.95 | 10.89 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 2:58:58 PM EST |
| 22.00 | 12.60 | 13.40 | 13.00 | % | 0.59 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST |