Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.18 as of 4/3/2026 8:07:06 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 | 5.10 | 9.30 | 7.20 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 3.00 | 4.10 | 8.30 | 6.20 | % | 2.07 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 4.00 | 3.85 | 7.15 | 5.50 | 5.32 | 0.00 | 0.00% | 1.38 | 0 | 2 | 5.54 | 0.99 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 5.00 | 3.30 | 4.70 | 4.00 | 3.62 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.17 | 0.97 | 0.03 | 0.00 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 6.00 | 2.41 | 3.55 | 2.98 | 2.77 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.47 | 0.92 | 0.05 | 0.00 | 3/30/2026 | 4/2/2026 3:59:59 PM EST |
| 7.00 | 1.69 | 2.86 | 2.28 | 2.31 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | 0.84 | 0.09 | -0.01 | 3/24/2026 | 4/2/2026 3:59:59 PM EST |
| 8.00 | 0.95 | 2.18 | 1.57 | 1.61 | -0.09 | -5.30% | 0.20 | 1 | 60 | 1.34 | 0.72 | 0.13 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 9.00 | 0.78 | 1.44 | 1.11 | 1.05 | -0.12 | -10.26% | 0.12 | 120 | 58 | 0.85 | 0.57 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.67 | -0.03 | -4.29% | 0.07 | 14 | 100 | 0.81 | 0.40 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 11.00 | 0.27 | 0.45 | 0.36 | 0.42 | 0.00 | 0.00% | 0.03 | 12 | 284 | 0.76 | 0.27 | 0.14 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 12.00 | 0.06 | 0.30 | 0.18 | 0.27 | -0.04 | -12.91% | 0.01 | 1 | 398 | 0.71 | 0.20 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 13.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 14 | 84 | 0.86 | 0.14 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 14.00 | 0.07 | 0.28 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.95 | 0.09 | 0.06 | -0.01 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 48 | 0.96 | 0.06 | 0.04 | 0.00 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.03 | 0.03 | 0.00 | 3/26/2026 | 4/2/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.31 | 0.02 | 0.02 | 0.00 | 3/27/2026 | 4/2/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 224 | 1.18 | 0.02 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 3:59:59 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 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 3.00 | 0.02 | 0.34 | 0.18 | 0.02 | % | 0.06 | 1 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:59 PM EST | |
| 4.00 | 0.02 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.51 | -0.01 | 0.01 | 0.00 | 3/31/2026 | 4/2/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.79 | -0.03 | 0.03 | 0.00 | 3/27/2026 | 4/2/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.03 | 15 | 21 | 1.48 | -0.08 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 7.00 | 0.20 | 0.58 | 0.39 | 0.20 | -0.02 | -9.10% | 0.06 | 4 | 52 | 1.04 | -0.16 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 8.00 | 0.15 | 0.89 | 0.52 | 0.50 | 0.00 | 0.00% | 0.07 | 7 | 81 | 0.82 | -0.28 | 0.13 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 9.00 | 0.52 | 1.12 | 0.82 | 0.90 | -0.04 | -4.26% | 0.09 | 6 | 45 | 0.71 | -0.43 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 3:59:59 PM EST |
| 10.00 | 1.19 | 1.87 | 1.53 | 1.54 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.79 | -0.60 | 0.17 | -0.01 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 11.00 | 2.01 | 2.68 | 2.35 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.84 | -0.73 | 0.14 | -0.01 | 3/25/2026 | 4/2/2026 3:59:59 PM EST |
| 12.00 | 2.80 | 3.60 | 3.20 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.28 | -0.80 | 0.11 | -0.01 | 3/19/2026 | 4/2/2026 3:59:59 PM EST |
| 13.00 | 3.75 | 4.75 | 4.25 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.58 | -0.86 | 0.08 | -0.01 | 4/1/2026 | 4/2/2026 3:59:59 PM EST |
| 14.00 | 4.75 | 5.70 | 5.23 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 29 | 1.68 | -0.91 | 0.06 | -0.01 | 3/27/2026 | 4/2/2026 3:59:59 PM EST |
| 15.00 | 5.20 | 6.40 | 5.80 | % | 0.39 | 0 | 0 | 1.53 | -0.94 | 0.04 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 16.00 | 6.20 | 7.65 | 6.93 | 7.55 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.88 | -0.97 | 0.03 | 0.00 | 3/20/2026 | 4/2/2026 3:59:59 PM EST |
| 17.00 | 7.60 | 8.45 | 8.03 | % | 0.47 | 0 | 0 | 1.80 | -0.98 | 0.02 | 0.00 | 4/2/2026 3:59:59 PM EST | |||
| 18.00 | 8.65 | 9.45 | 9.05 | % | 0.50 | 0 | 0 | 1.89 | -0.98 | 0.02 | 0.00 | 4/2/2026 3:59:59 PM EST |