Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.59 as of 3/26/2026 8:47:04 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 | 4.05 | 5.65 | 4.85 | % | 1.21 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 3.05 | 5.00 | 4.03 | % | 0.81 | 0 | 0 | 3.49 | 0.98 | 0.02 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 5.50 | 2.59 | 5.25 | 3.92 | % | 0.71 | 0 | 0 | 4.22 | 0.95 | 0.04 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 6.00 | 1.92 | 4.25 | 3.09 | % | 0.52 | 0 | 1 | 3.05 | 0.92 | 0.05 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 6.50 | 2.06 | 3.40 | 2.73 | % | 0.42 | 0 | 2 | 2.25 | 0.88 | 0.08 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 7.00 | 1.62 | 2.89 | 2.26 | % | 0.32 | 0 | 1 | 1.94 | 0.82 | 0.10 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 7.50 | 0.89 | 2.61 | 1.75 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.91 | 0.76 | 0.12 | -0.02 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 8.00 | 0.87 | 2.02 | 1.45 | % | 0.18 | 0 | 4 | 0.86 | 0.69 | 0.14 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 8.50 | 0.82 | 1.53 | 1.18 | 1.16 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.93 | 0.62 | 0.15 | -0.02 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 9.00 | 0.59 | 1.25 | 0.92 | 0.75 | % | 0.10 | 1 | 0 | 0.90 | 0.54 | 0.16 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 9.50 | 0.44 | 0.87 | 0.66 | 0.63 | % | 0.07 | 4 | 7 | 0.83 | 0.46 | 0.17 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 10.00 | 0.22 | 0.77 | 0.50 | 0.47 | -0.13 | -21.67% | 0.05 | 46 | 103 | 0.81 | 0.38 | 0.17 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 10.50 | 0.03 | 0.82 | 0.43 | 0.50 | % | 0.04 | 1 | 1 | 0.81 | 0.30 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 11.00 | 0.27 | 0.73 | 0.50 | 0.49 | +0.14 | +40.00% | 0.05 | 1 | 52 | 1.05 | 0.24 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 11.50 | 0.01 | 0.50 | 0.26 | % | 0.02 | 0 | 0 | 0.78 | 0.18 | 0.12 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 39 | 1.39 | 0.16 | 0.11 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 4 | 2.00 | 0.13 | 0.09 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.89 | 0.10 | 0.08 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 13.50 | 0.01 | 0.50 | 0.26 | % | 0.02 | 0 | 0 | 1.05 | 0.05 | 0.05 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.79 | 0.40 | % | 0.03 | 0 | 0 | 1.88 | 0.05 | 0.05 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 10 | 2.13 | 0.04 | 0.04 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.92 | 0.03 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.45 | 0.02 | 0.03 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.85 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 1 | 2.73 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 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 | 1.01 | 0.51 | % | 0.13 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 3.65 | -0.02 | 0.02 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 1.35 | 0.68 | % | 0.12 | 0 | 0 | 3.25 | -0.05 | 0.04 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 2.89 | -0.08 | 0.05 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 1.39 | 0.70 | % | 0.11 | 0 | 0 | 2.62 | -0.12 | 0.08 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.07 | 0.54 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.94 | -0.18 | 0.10 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.54 | -0.24 | 0.12 | -0.02 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 8.00 | 0.49 | 0.78 | 0.64 | 0.50 | +0.06 | +13.64% | 0.08 | 106 | 160 | 0.97 | -0.31 | 0.14 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 8.50 | 0.60 | 1.20 | 0.90 | 0.63 | 0.00 | 0.00% | 0.11 | 0 | 203 | 1.00 | -0.38 | 0.15 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 9.00 | 1.08 | 1.15 | 1.12 | 1.13 | +0.33 | +41.25% | 0.12 | 42 | 13 | 0.95 | -0.46 | 0.16 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 9.50 | 1.05 | 1.74 | 1.40 | % | 0.15 | 0 | 0 | 0.91 | -0.54 | 0.17 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 10.00 | 0.89 | 2.37 | 1.63 | 1.98 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.53 | -0.62 | 0.17 | -0.01 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 10.50 | 1.13 | 3.15 | 2.14 | % | 0.20 | 0 | 0 | 1.93 | -0.70 | 0.16 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 11.00 | 1.59 | 3.40 | 2.50 | % | 0.23 | 0 | 0 | 1.82 | -0.76 | 0.14 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 11.50 | 2.23 | 3.40 | 2.82 | % | 0.25 | 0 | 0 | 1.45 | -0.82 | 0.12 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 12.00 | 2.41 | 4.05 | 3.23 | % | 0.27 | 0 | 0 | 1.71 | -0.84 | 0.11 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 12.50 | 2.75 | 4.70 | 3.73 | 3.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.96 | -0.87 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 13.00 | 3.40 | 6.35 | 4.88 | % | 0.38 | 0 | 0 | 3.15 | -0.90 | 0.08 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 13.50 | 3.70 | 5.65 | 4.68 | % | 0.35 | 0 | 0 | 2.09 | -0.95 | 0.05 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 14.00 | 4.15 | 6.75 | 5.45 | % | 0.39 | 0 | 6 | 2.76 | -0.95 | 0.05 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 14.50 | 4.25 | 6.80 | 5.53 | % | 0.38 | 0 | 0 | 2.41 | -0.96 | 0.04 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 5.05 | 7.55 | 6.30 | % | 0.42 | 0 | 10 | 2.73 | -0.97 | 0.03 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 15.50 | 5.50 | 7.80 | 6.65 | % | 0.43 | 0 | 0 | 2.56 | -0.98 | 0.03 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 16.00 | 5.45 | 8.45 | 6.95 | % | 0.43 | 0 | 0 | 2.78 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 17.00 | 6.70 | 8.70 | 7.70 | 7.97 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.08 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 18.00 | 8.10 | 10.25 | 9.18 | % | 0.51 | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 19.00 | 8.90 | 11.70 | 10.30 | % | 0.54 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 20.00 | 10.20 | 12.65 | 11.43 | % | 0.57 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |