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 | 5.30 | 9.50 | 7.40 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 3.00 | 4.30 | 8.50 | 6.40 | 6.70 | +0.35 | +5.52% | 2.13 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 4.00 | 3.25 | 7.50 | 5.38 | 5.38 | -0.08 | -1.47% | 1.34 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 5.00 | 2.29 | 6.50 | 4.40 | 4.28 | -0.01 | -0.24% | 0.88 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 6.00 | 2.60 | 4.15 | 3.38 | 3.36 | +0.13 | +4.03% | 0.56 | 1 | 46 | 5.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 6.50 | 2.29 | 3.60 | 2.95 | 2.94 | +0.10 | +3.53% | 0.45 | 1 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 7.00 | 0.48 | 3.40 | 1.94 | 2.49 | 0.00 | 0.00% | 0.28 | 0 | 92 | 4.56 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:55 PM EST |
| 7.50 | 1.55 | 2.26 | 1.91 | 1.72 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:55 PM EST |
| 8.00 | 0.81 | 1.78 | 1.30 | 1.57 | 0.00 | 0.00% | 0.16 | 0 | 462 | 2.01 | 1.00 | 0.08 | 0.00 | 4/8/2026 | 4/10/2026 3:59:55 PM EST |
| 8.50 | 0.38 | 1.44 | 0.91 | 1.12 | +0.05 | +4.68% | 0.11 | 6 | 51 | 2.02 | 0.91 | 0.30 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 9.00 | 0.27 | 0.63 | 0.45 | 0.51 | +0.01 | +2.00% | 0.05 | 226 | 984 | 0.86 | 0.70 | 0.48 | -0.02 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 9.50 | 0.23 | 0.29 | 0.26 | 0.26 | +0.01 | +4.00% | 0.03 | 464 | 370 | 0.64 | 0.43 | 0.55 | -0.02 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 919 | 7,126 | 0.62 | 0.24 | 0.37 | -0.02 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 10.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 143 | 619 | 0.67 | 0.14 | 0.23 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 373 | 1,502 | 0.77 | 0.07 | 0.14 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 11.50 | 0.01 | 0.09 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 52 | 53 | 1.27 | 0.02 | 0.06 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 82 | 1,379 | 0.98 | 0.02 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.40 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/10/2026 3:59:55 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 362 | 1.30 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 15.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 37 | 524 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 529 | 2.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 24 | 2.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 758 | 2.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 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 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.43 | 1.22 | 0.01 | 0.00 | 0.00% | 0.41 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 129 | 4.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 323 | 3.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 7,010 | 503 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.01 | -50.00% | 0.01 | 41 | 2,445 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 7.50 | 0.02 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 10 | 101 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 8.00 | 0.04 | 0.40 | 0.22 | 0.05 | +0.01 | +25.00% | 0.03 | 425 | 3,045 | 1.38 | 0.00 | 0.08 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.29 | 0.15 | 0.07 | -0.04 | -36.37% | 0.02 | 225 | 458 | 1.26 | -0.09 | 0.30 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 9.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.09 | -34.62% | 0.02 | 1,001 | 723 | 0.60 | -0.30 | 0.48 | -0.02 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 9.50 | 0.29 | 0.49 | 0.39 | 0.35 | -0.15 | -30.00% | 0.04 | 11 | 87 | 0.56 | -0.57 | 0.55 | -0.02 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 10.00 | 0.69 | 0.95 | 0.82 | 0.70 | -0.18 | -20.46% | 0.08 | 18 | 758 | 0.72 | -0.76 | 0.37 | -0.02 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 10.50 | 1.03 | 1.30 | 1.17 | 1.20 | +0.05 | +4.35% | 0.11 | 3 | 3 | 0.99 | -0.86 | 0.23 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 11.00 | 1.30 | 1.85 | 1.58 | 1.68 | -0.65 | -27.90% | 0.14 | 5 | 121 | 1.32 | -0.93 | 0.14 | -0.01 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 11.50 | 0.19 | 4.25 | 2.22 | 2.36 | 0.00 | 0.00% | 0.19 | 0 | 2 | 5.44 | -0.98 | 0.06 | 0.00 | 4/7/2026 | 4/10/2026 3:59:55 PM EST |
| 12.00 | 2.10 | 3.10 | 2.60 | 2.58 | 0.00 | 0.00% | 0.22 | 0 | 86 | 2.36 | -0.98 | 0.04 | 0.00 | 4/9/2026 | 4/10/2026 3:59:55 PM EST |
| 12.50 | 2.42 | 3.50 | 2.96 | 2.98 | -0.27 | -8.31% | 0.24 | 4 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 13.00 | 3.15 | 4.85 | 4.00 | 3.58 | 0.00 | 0.00% | 0.31 | 0 | 46 | 0.00 | -1.00 | 0.01 | 0.00 | 4/8/2026 | 4/10/2026 3:59:55 PM EST |
| 13.50 | 3.55 | 5.15 | 4.35 | 4.97 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:55 PM EST |
| 14.00 | 3.45 | 5.85 | 4.65 | 4.40 | 0.00 | 0.00% | 0.33 | 0 | 70 | 4.73 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:55 PM EST |
| 14.50 | 4.55 | 7.10 | 5.83 | 4.98 | -0.17 | -3.31% | 0.40 | 1 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 15.00 | 5.05 | 6.15 | 5.60 | 5.80 | -0.18 | -3.01% | 0.37 | 10 | 26 | 3.50 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |
| 16.00 | 6.15 | 6.85 | 6.50 | % | 0.41 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 17.00 | 6.75 | 9.60 | 8.18 | 8.19 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:55 PM EST |
| 18.00 | 7.70 | 10.40 | 9.05 | % | 0.50 | 0 | 2 | 6.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:55 PM EST | |||
| 20.00 | 8.50 | 12.60 | 10.55 | 10.65 | % | 0.53 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:55 PM EST |