Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.17 as of 4/30/2026 9:36:41 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 | 3.65 | 5.85 | 4.75 | 5.18 | 0.00 | 0.00% | 1.19 | 0 | 15 | 6.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 1:58:57 PM EST |
| 5.00 | 4.00 | 5.05 | 4.53 | 4.17 | -0.09 | -2.12% | 0.91 | 4 | 5 | 9.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 5.50 | 2.39 | 5.70 | 4.05 | 3.75 | 0.00 | 0.00% | 0.74 | 0 | 4 | 9.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 6.00 | 1.83 | 4.80 | 3.32 | 2.97 | -1.05 | -26.12% | 0.55 | 1 | 1 | 6.99 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 6.50 | 1.42 | 4.30 | 2.86 | 3.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.24 | 1.00 | 0.01 | 0.00 | 4/23/2026 | 4/30/2026 1:58:57 PM EST |
| 7.00 | 0.77 | 3.55 | 2.16 | 2.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.96 | 0.98 | 0.04 | -0.01 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 7.50 | 0.43 | 2.30 | 1.37 | 1.94 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.90 | 0.94 | 0.10 | -0.01 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 8.00 | 0.07 | 2.10 | 1.09 | 1.53 | 0.00 | 0.00% | 0.14 | 0 | 23 | 2.87 | 0.87 | 0.18 | -0.02 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 8.50 | 0.52 | 1.17 | 0.85 | 0.85 | +0.02 | +2.41% | 0.10 | 10 | 303 | 1.56 | 0.76 | 0.29 | -0.02 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 9.00 | 0.43 | 0.54 | 0.49 | 0.48 | +0.03 | +6.67% | 0.05 | 566 | 653 | 0.72 | 0.59 | 0.40 | -0.03 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 9.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.04 | -12.91% | 0.03 | 651 | 585 | 0.73 | 0.39 | 0.39 | -0.02 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 10.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 184 | 682 | 0.75 | 0.25 | 0.30 | -0.02 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 10.50 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 84 | 500 | 0.82 | 0.16 | 0.21 | -0.02 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 3,339 | 0.91 | 0.10 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 45 | 0.96 | 0.06 | 0.09 | -0.01 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 16 | 787 | 1.06 | 0.03 | 0.05 | -0.01 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 94 | 1.15 | 0.02 | 0.04 | 0.00 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 49 | 831 | 1.20 | 0.01 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 13.50 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:57 PM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:58:57 PM EST |
| 14.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 15.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 15 | 59 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 15.50 | 0.00 | 1.11 | 0.56 | % | 0.04 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 17.00 | 0.00 | 1.21 | 0.61 | % | 0.04 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 18.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:57 PM EST |
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 786 | 2.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:57 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 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:57 PM EST | |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 6.50 | 0.00 | 0.87 | 0.44 | % | 0.07 | 0 | 0 | 4.23 | 0.00 | 0.01 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.31 | -0.02 | 0.04 | -0.01 | 4/27/2026 | 4/30/2026 1:58:57 PM EST |
| 7.50 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.06 | 0.10 | -0.01 | 4/20/2026 | 4/30/2026 1:58:57 PM EST |
| 8.00 | 0.05 | 0.16 | 0.11 | 0.07 | -0.02 | -22.23% | 0.01 | 1 | 19 | 0.94 | -0.13 | 0.18 | -0.02 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 8.50 | 0.12 | 0.17 | 0.15 | 0.14 | -0.06 | -30.00% | 0.02 | 2,519 | 128 | 0.73 | -0.24 | 0.29 | -0.02 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 9.00 | 0.21 | 0.39 | 0.30 | 0.35 | -0.10 | -22.23% | 0.03 | 650 | 247 | 0.70 | -0.41 | 0.40 | -0.03 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 9.50 | 0.56 | 0.62 | 0.59 | 0.68 | +0.02 | +3.03% | 0.06 | 4 | 65 | 0.73 | -0.61 | 0.39 | -0.02 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 10.00 | 0.86 | 1.00 | 0.93 | 0.93 | -0.07 | -7.00% | 0.09 | 5 | 83 | 1.02 | -0.75 | 0.30 | -0.02 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 10.50 | 0.74 | 1.82 | 1.28 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.75 | -0.84 | 0.21 | -0.02 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 11.00 | 0.80 | 2.00 | 1.40 | 1.90 | -0.26 | -12.04% | 0.13 | 1 | 8 | 3.17 | -0.90 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 11.50 | 1.20 | 3.35 | 2.28 | 2.41 | 0.00 | 0.00% | 0.20 | 0 | 22 | 3.26 | -0.94 | 0.09 | -0.01 | 4/23/2026 | 4/30/2026 1:58:57 PM EST |
| 12.00 | 2.26 | 3.05 | 2.66 | 2.62 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.76 | -0.97 | 0.05 | -0.01 | 4/29/2026 | 4/30/2026 1:58:57 PM EST |
| 12.50 | 2.09 | 3.80 | 2.95 | 3.22 | -0.03 | -0.93% | 0.24 | 1 | 4 | 2.55 | -0.98 | 0.04 | 0.00 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 13.00 | 3.30 | 5.85 | 4.58 | 3.55 | 0.00 | 0.00% | 0.35 | 0 | 4 | 5.74 | -0.99 | 0.02 | 0.00 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 13.50 | 3.40 | 6.40 | 4.90 | % | 0.36 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 14.00 | 3.80 | 5.95 | 4.88 | 4.63 | -0.30 | -6.09% | 0.35 | 1 | 6 | 4.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:57 PM EST |
| 14.50 | 4.65 | 7.40 | 6.03 | 5.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 6.34 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 15.00 | 4.40 | 7.90 | 6.15 | 5.51 | 0.00 | 0.00% | 0.41 | 0 | 4 | 6.50 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:57 PM EST |
| 15.50 | 4.70 | 8.40 | 6.55 | 6.08 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 16.00 | 6.10 | 8.90 | 7.50 | 6.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.78 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:57 PM EST |
| 17.00 | 6.90 | 9.90 | 8.40 | % | 0.49 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST | |||
| 18.00 | 7.60 | 10.85 | 9.23 | 7.62 | 0.00 | 0.00% | 0.51 | 0 | 1 | 7.18 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:57 PM EST |
| 19.00 | 8.75 | 10.85 | 9.80 | 9.77 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:57 PM EST |
| 20.00 | 9.65 | 11.80 | 10.73 | % | 0.54 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:57 PM EST |