Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.97 as of 4/22/2026 7:54:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.25 | 7.60 | 5.93 | 5.77 | -0.40 | -6.49% | 1.48 | 3 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 5.00 | 3.20 | 6.60 | 4.90 | 4.85 | -0.10 | -2.02% | 0.98 | 8 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.00 | 2.23 | 5.60 | 3.92 | 3.65 | -0.25 | -6.41% | 0.65 | 13 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.50 | 1.77 | 4.30 | 3.04 | 3.32 | -0.08 | -2.36% | 0.47 | 9 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.00 | 1.25 | 3.80 | 2.53 | 2.73 | -0.44 | -13.88% | 0.36 | 6 | 9 | 9.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.50 | 1.36 | 3.55 | 2.46 | 2.21 | -0.46 | -17.23% | 0.33 | 3 | 10 | 9.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 0.97 | 3.40 | 2.19 | 1.69 | -0.18 | -9.63% | 0.27 | 6 | 188 | 0.00 | 0.99 | 0.04 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 3.10 | 1.55 | 1.37 | -0.33 | -19.42% | 0.18 | 2 | 32 | 9.91 | 0.95 | 0.16 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.00 | 0.42 | 0.70 | 0.56 | 0.66 | -0.32 | -32.66% | 0.06 | 74 | 282 | 1.47 | 0.80 | 0.44 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.50 | 0.22 | 0.24 | 0.23 | 0.23 | -0.27 | -54.00% | 0.02 | 546 | 364 | 0.78 | 0.51 | 0.68 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.10 | -52.64% | 0.01 | 4,621 | 2,076 | 0.89 | 0.23 | 0.48 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 9,077 | 1,467 | 1.04 | 0.09 | 0.23 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3,435 | 1,958 | 1.27 | 0.03 | 0.09 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 255 | 828 | 1.48 | 0.01 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 394 | 2,040 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 52 | 345 | 2.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 198 | 325 | 2.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 213 | 2.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 57 | 448 | 2.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 17 | 2.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 3.03 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 38 | 9.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 457 | 6.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.08 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.86 | 0.43 | % | 0.07 | 0 | 0 | 9.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.25 | -0.01 | 0.04 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 108 | 1,390 | 1.11 | -0.05 | 0.16 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.04 | +133.34% | 0.01 | 153 | 896 | 0.86 | -0.20 | 0.44 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.50 | 0.21 | 0.26 | 0.24 | 0.23 | +0.15 | +187.50% | 0.03 | 250 | 581 | 0.84 | -0.49 | 0.68 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.00 | 0.53 | 0.60 | 0.57 | 0.56 | +0.22 | +64.71% | 0.06 | 277 | 1,242 | 0.97 | -0.77 | 0.48 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 0.11 | 1.30 | 0.71 | 0.80 | +0.22 | +37.94% | 0.07 | 40 | 108 | 2.33 | -0.91 | 0.23 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.00 | 0.23 | 1.91 | 1.07 | 1.29 | +0.14 | +12.18% | 0.10 | 6 | 45 | 3.27 | -0.97 | 0.09 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.50 | 0.71 | 2.84 | 1.78 | 1.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.39 | -0.99 | 0.02 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 12.00 | 0.47 | 4.10 | 2.29 | 2.35 | +0.29 | +14.08% | 0.19 | 2 | 5 | 8.59 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 12.50 | 0.98 | 4.60 | 2.79 | 2.75 | +0.34 | +14.11% | 0.22 | 2 | 2 | 9.02 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.00 | 1.58 | 4.45 | 3.02 | 3.45 | +0.62 | +21.91% | 0.23 | 2 | 23 | 7.04 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.50 | 1.91 | 4.95 | 3.43 | 3.17 | 0.00 | 0.00% | 0.25 | 0 | 8 | 7.39 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 14.00 | 3.85 | 4.95 | 4.40 | 4.32 | +0.51 | +13.39% | 0.31 | 4 | 46 | 5.65 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.50 | 2.90 | 6.05 | 4.48 | 4.55 | 0.00 | 0.00% | 0.31 | 0 | 3 | 8.43 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 15.00 | 4.00 | 5.95 | 4.98 | 5.52 | +0.39 | +7.61% | 0.33 | 1 | 3 | 6.22 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.50 | 3.90 | 7.70 | 5.80 | 5.38 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 16.00 | 5.10 | 6.95 | 6.03 | 6.11 | +0.15 | +2.52% | 0.38 | 2 | 1 | 6.73 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 16.50 | 4.90 | 8.15 | 6.53 | 6.59 | 0.00 | 0.00% | 0.40 | 0 | 1 | 9.94 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 17.00 | 6.50 | 7.80 | 7.15 | 7.01 | 0.00 | 0.00% | 0.42 | 0 | 5 | 6.37 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 18.00 | 7.40 | 8.90 | 8.15 | 7.92 | 0.00 | 0.00% | 0.45 | 0 | 3 | 7.35 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 19.00 | 8.45 | 9.90 | 9.18 | 9.03 | 0.00 | 0.00% | 0.48 | 0 | 2 | 7.75 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 20.00 | 8.80 | 11.60 | 10.20 | 10.19 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 21.00 | 10.70 | 11.60 | 11.15 | % | 0.53 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST |