Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.39 as of 4/10/2026 8:46:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.80 | 8.45 | 8.13 | 7.88 | 0.00 | 0.00% | 4.07 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 3.00 | 6.85 | 7.45 | 7.15 | 6.88 | 0.00 | 0.00% | 2.38 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 4.00 | 5.85 | 6.40 | 6.13 | 5.89 | 0.00 | 0.00% | 1.53 | 0 | 5 | 9.91 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 5.00 | 4.70 | 5.25 | 4.98 | 4.87 | -0.18 | -3.57% | 1.00 | 2 | 9 | 5.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 6.00 | 3.85 | 4.30 | 4.08 | 3.90 | 0.00 | 0.00% | 0.68 | 0 | 49 | 5.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 6.50 | 3.35 | 3.75 | 3.55 | 3.48 | +0.03 | +0.87% | 0.55 | 1 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 7.00 | 2.89 | 3.25 | 3.07 | 3.05 | +0.15 | +5.18% | 0.44 | 5 | 87 | 3.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 7.50 | 2.38 | 2.91 | 2.65 | 1.72 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:52 PM EST |
| 8.00 | 1.96 | 2.34 | 2.15 | 2.15 | +0.58 | +36.95% | 0.27 | 3 | 462 | 3.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 8.50 | 1.47 | 1.89 | 1.68 | 1.56 | +0.20 | +14.71% | 0.20 | 2 | 46 | 2.78 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 9.00 | 1.03 | 1.30 | 1.17 | 1.20 | +0.18 | +17.65% | 0.13 | 87 | 1,159 | 0.87 | 0.98 | 0.07 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 9.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.22 | +45.84% | 0.07 | 539 | 1,188 | 0.88 | 0.91 | 0.31 | -0.03 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 10.00 | 0.29 | 0.31 | 0.30 | 0.30 | +0.09 | +42.86% | 0.03 | 1,275 | 13,138 | 0.56 | 0.68 | 0.76 | -0.05 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 10.50 | 0.09 | 0.10 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 917 | 1,935 | 0.66 | 0.29 | 0.68 | -0.04 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2,085 | 2,167 | 0.82 | 0.10 | 0.29 | -0.03 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 11.50 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 242 | 162 | 0.96 | 0.02 | 0.09 | -0.01 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 211 | 1,539 | 1.23 | 0.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 80 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 379 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 30 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 233 | 2.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 518 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 2.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 24 | 3.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:52 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 | 1.17 | 0.59 | 0.01 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 1.37 | 0.69 | 0.01 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 323 | 9.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,511 | 2.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,413 | 3.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 3.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,421 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 542 | 1.30 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 313 | 1,562 | 1.07 | -0.02 | 0.07 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 516 | 729 | 0.67 | -0.09 | 0.31 | -0.03 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 10.00 | 0.07 | 0.16 | 0.12 | 0.13 | -0.16 | -55.18% | 0.01 | 168 | 909 | 0.68 | -0.32 | 0.76 | -0.05 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 10.50 | 0.31 | 0.43 | 0.37 | 0.42 | -0.24 | -36.37% | 0.04 | 20 | 9 | 0.81 | -0.71 | 0.68 | -0.04 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 11.00 | 0.63 | 1.04 | 0.84 | 0.93 | -0.12 | -11.43% | 0.08 | 14 | 113 | 1.78 | -0.90 | 0.29 | -0.03 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 11.50 | 1.12 | 1.63 | 1.38 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.56 | -0.98 | 0.09 | -0.01 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 12.00 | 1.60 | 2.15 | 1.88 | 2.13 | 0.00 | 0.00% | 0.16 | 0 | 82 | 3.06 | -1.00 | 0.02 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 12.50 | 2.21 | 2.65 | 2.43 | 3.44 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 13.00 | 2.62 | 2.98 | 2.80 | 2.90 | -0.73 | -20.11% | 0.22 | 6 | 41 | 3.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 13.50 | 3.25 | 3.65 | 3.45 | 4.97 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:52 PM EST |
| 14.00 | 3.75 | 4.15 | 3.95 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 64 | 4.44 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:52 PM EST |
| 14.50 | 4.25 | 4.65 | 4.45 | 5.44 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:52 PM EST |
| 15.00 | 4.60 | 5.05 | 4.83 | 4.89 | -0.80 | -14.06% | 0.32 | 2 | 29 | 4.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:52 PM EST |
| 16.00 | 5.75 | 6.15 | 5.95 | % | 0.37 | 0 | 5 | 5.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 17.00 | 6.55 | 7.15 | 6.85 | 8.19 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:52 PM EST |
| 18.00 | 7.75 | 8.15 | 7.95 | % | 0.44 | 0 | 2 | 6.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:52 PM EST | |||
| 20.00 | 9.75 | 10.15 | 9.95 | 10.65 | 0.00 | 0.00% | 0.50 | 0 | 1 | 7.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:52 PM EST |