Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.19 as of 4/30/2026 7:34:55 AM 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 | 4.15 | 6.00 | 5.08 | 5.07 | -0.21 | -3.98% | 1.27 | 5 | 7 | 6.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 5.00 | 2.73 | 5.50 | 4.12 | 4.02 | -0.11 | -2.67% | 0.82 | 8 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 5.50 | 2.03 | 4.80 | 3.42 | 3.61 | -0.16 | -4.25% | 0.62 | 11 | 42 | 7.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 6.00 | 1.76 | 3.45 | 2.61 | 3.40 | 0.00 | 0.00% | 0.43 | 0 | 14 | 7.03 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 6.50 | 1.24 | 4.60 | 2.92 | 3.17 | 0.00 | 0.00% | 0.45 | 0 | 9 | 6.67 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 7.00 | 0.74 | 4.10 | 2.42 | 2.20 | -0.11 | -4.77% | 0.35 | 1 | 6 | 6.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 7.50 | 0.00 | 3.60 | 1.80 | 1.74 | 0.00 | 0.00% | 0.24 | 0 | 19 | 4.87 | 0.99 | 0.03 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 8.00 | 0.00 | 3.10 | 1.55 | 1.34 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.85 | 0.94 | 0.15 | -0.02 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 8.50 | 0.00 | 0.93 | 0.47 | 0.63 | -0.07 | -10.00% | 0.06 | 26 | 143 | 1.15 | 0.82 | 0.39 | -0.04 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 9.00 | 0.22 | 0.27 | 0.25 | 0.24 | -0.13 | -35.14% | 0.03 | 210 | 277 | 0.91 | 0.56 | 0.63 | -0.06 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 9.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 27,100 | 3,438 | 0.97 | 0.27 | 0.51 | -0.05 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 831 | 2,902 | 1.09 | 0.11 | 0.27 | -0.03 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 385 | 4,591 | 1.26 | 0.04 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 123 | 3,991 | 1.47 | 0.01 | 0.04 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,350 | 1.89 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 85 | 1,248 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 735 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 2.21 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 132 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:11 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 822 | 2.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:11 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:11 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:11 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:11 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:11 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:11 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:11 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:11 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:11 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 45 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.35 | -0.01 | 0.03 | 0.00 | 4/27/2026 | 4/29/2026 1:58:11 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 910 | 1.03 | -0.06 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 8.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 46 | 578 | 0.90 | -0.18 | 0.39 | -0.04 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 9.00 | 0.18 | 0.27 | 0.23 | 0.25 | +0.07 | +38.89% | 0.03 | 237 | 1,600 | 0.89 | -0.44 | 0.63 | -0.06 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 9.50 | 0.42 | 1.03 | 0.73 | 0.54 | +0.08 | +17.40% | 0.08 | 756 | 1,169 | 1.03 | -0.73 | 0.51 | -0.05 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 10.00 | 1.01 | 1.08 | 1.05 | 1.04 | +0.09 | +9.48% | 0.11 | 22 | 1,304 | 1.42 | -0.89 | 0.27 | -0.03 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 10.50 | 0.00 | 3.55 | 1.78 | 1.44 | +0.25 | +21.01% | 0.17 | 29 | 260 | 2.16 | -0.96 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 11.00 | 0.76 | 3.55 | 2.16 | 2.02 | +0.45 | +28.67% | 0.20 | 2 | 16 | 2.77 | -0.99 | 0.04 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 11.50 | 0.42 | 4.45 | 2.44 | 2.39 | +0.31 | +14.91% | 0.21 | 1 | 5 | 3.45 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 12.00 | 2.43 | 4.35 | 3.39 | 2.79 | +0.31 | +12.50% | 0.28 | 2 | 15 | 3.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 12.50 | 2.81 | 5.45 | 4.13 | 3.08 | 0.00 | 0.00% | 0.33 | 0 | 3 | 3.61 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:11 PM EST |
| 13.00 | 2.89 | 5.95 | 4.42 | 3.26 | 0.00 | 0.00% | 0.34 | 0 | 14 | 5.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:11 PM EST |
| 13.50 | 2.41 | 6.55 | 4.48 | 4.37 | +0.25 | +6.07% | 0.33 | 4 | 3 | 7.49 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 14.00 | 2.91 | 7.05 | 4.98 | 4.77 | +0.37 | +8.41% | 0.36 | 3 | 3 | 6.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 14.50 | 3.40 | 7.45 | 5.43 | 5.28 | +0.32 | +6.46% | 0.37 | 1 | 2 | 7.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:11 PM EST |
| 15.00 | 3.90 | 7.95 | 5.93 | 5.36 | 0.00 | 0.00% | 0.40 | 0 | 10 | 7.54 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 15.50 | 4.40 | 8.45 | 6.43 | 5.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 16.00 | 4.90 | 8.95 | 6.93 | 6.14 | 0.00 | 0.00% | 0.43 | 0 | 3 | 8.69 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 17.00 | 5.90 | 10.05 | 7.98 | 7.46 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:11 PM EST |
| 18.00 | 6.90 | 10.75 | 8.83 | 8.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 19.00 | 7.90 | 12.00 | 9.95 | 9.48 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:11 PM EST |
| 20.00 | 8.90 | 13.05 | 10.98 | 10.67 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:11 PM EST |