Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $10.26 as of 4/18/2026 5:02:39 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 | 4.00 | 8.60 | 6.30 | % | 1.57 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 5.00 | 3.30 | 7.35 | 5.33 | 4.94 | 0.00 | 0.00% | 1.07 | 0 | 21 | 5.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 5.50 | 2.85 | 6.85 | 4.85 | 4.56 | 0.00 | 0.00% | 0.88 | 0 | 20 | 4.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:07 PM EST |
| 6.00 | 2.26 | 6.35 | 4.31 | 3.40 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:07 PM EST |
| 6.50 | 1.91 | 5.85 | 3.88 | % | 0.60 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 7.00 | 2.08 | 5.40 | 3.74 | 2.87 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.62 | 0.98 | 0.05 | 0.00 | 4/7/2026 | 4/17/2026 4:00:07 PM EST |
| 7.50 | 1.62 | 4.35 | 2.99 | 2.39 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.35 | 0.94 | 0.07 | 0.00 | 4/7/2026 | 4/17/2026 4:00:07 PM EST |
| 8.00 | 1.16 | 3.90 | 2.53 | % | 0.32 | 0 | 0 | 2.47 | 0.89 | 0.09 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 8.50 | 0.50 | 3.65 | 2.08 | % | 0.24 | 0 | 0 | 2.69 | 0.83 | 0.12 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 9.00 | 0.34 | 2.87 | 1.61 | 1.59 | +0.65 | +69.15% | 0.18 | 4 | 1 | 1.93 | 0.75 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 9.50 | 1.09 | 1.51 | 1.30 | 1.39 | +0.18 | +14.88% | 0.14 | 1 | 15 | 0.74 | 0.67 | 0.16 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 10.00 | 0.71 | 1.36 | 1.04 | 1.00 | +0.10 | +11.12% | 0.10 | 2 | 16 | 0.74 | 0.58 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 10.50 | 0.63 | 1.15 | 0.89 | 0.80 | +0.17 | +26.99% | 0.08 | 8 | 47 | 0.81 | 0.49 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 11.00 | 0.39 | 0.80 | 0.60 | 0.63 | -0.02 | -3.08% | 0.05 | 5 | 7 | 0.72 | 0.42 | 0.16 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 11.50 | 0.34 | 0.87 | 0.61 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.85 | 0.35 | 0.15 | -0.01 | 4/14/2026 | 4/17/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.28 | 0.14 | -0.01 | 4/13/2026 | 4/17/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 1.39 | 0.70 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.73 | 0.22 | 0.12 | -0.01 | 4/7/2026 | 4/17/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.97 | 0.18 | 0.11 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | 0.14 | 0.09 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.97 | 0.10 | 0.07 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 14.50 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 2.09 | 0.08 | 0.06 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 15.00 | 0.01 | 0.38 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.08 | 0.06 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 2.23 | 1.12 | % | 0.07 | 0 | 0 | 2.98 | 0.03 | 0.03 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.02 | 0.02 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 18.00 | 0.05 | 0.14 | 0.10 | 0.11 | +0.10 | +1,000.00% | 0.01 | 10 | 7 | 1.10 | 0.02 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:07 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 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 2.19 | 1.10 | % | 0.22 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 5.50 | 0.00 | 1.71 | 0.86 | % | 0.16 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 6.50 | 0.00 | 1.80 | 0.90 | % | 0.14 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 1.64 | 0.82 | 0.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.92 | -0.02 | 0.05 | 0.00 | 4/7/2026 | 4/17/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 1.85 | 0.93 | 0.68 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.86 | -0.06 | 0.07 | 0.00 | 4/6/2026 | 4/17/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.17 | -0.11 | 0.09 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.50 | -0.17 | 0.12 | -0.01 | 4/9/2026 | 4/17/2026 4:00:07 PM EST |
| 9.00 | 0.23 | 0.45 | 0.34 | 0.95 | +0.45 | +90.00% | 0.04 | 1 | 32 | 0.67 | -0.25 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 9.50 | 0.36 | 0.86 | 0.61 | 0.46 | -0.55 | -54.46% | 0.06 | 4 | 0 | 0.75 | -0.33 | 0.16 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 10.00 | 0.59 | 1.27 | 0.93 | 0.78 | -0.07 | -8.24% | 0.09 | 4 | 2 | 0.83 | -0.42 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 10.50 | 0.67 | 1.58 | 1.13 | 1.02 | % | 0.11 | 8 | 0 | 0.76 | -0.51 | 0.17 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST | |
| 11.00 | 0.02 | 3.30 | 1.66 | 1.18 | -0.29 | -19.73% | 0.15 | 16 | 3 | 2.32 | -0.58 | 0.16 | -0.01 | 4/17/2026 | 4/17/2026 4:00:07 PM EST |
| 11.50 | 0.92 | 3.45 | 2.19 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.16 | -0.65 | 0.15 | -0.01 | 4/14/2026 | 4/17/2026 4:00:07 PM EST |
| 12.00 | 0.69 | 3.65 | 2.17 | % | 0.18 | 0 | 0 | 2.16 | -0.72 | 0.14 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 12.50 | 0.48 | 3.85 | 2.17 | % | 0.17 | 0 | 0 | 2.35 | -0.78 | 0.12 | -0.01 | 4/17/2026 4:00:07 PM EST | |||
| 13.00 | 1.54 | 4.25 | 2.90 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.33 | -0.82 | 0.11 | -0.01 | 4/15/2026 | 4/17/2026 4:00:07 PM EST |
| 13.50 | 1.40 | 4.70 | 3.05 | 4.52 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.50 | -0.86 | 0.09 | -0.01 | 4/9/2026 | 4/17/2026 4:00:07 PM EST |
| 14.00 | 2.46 | 5.20 | 3.83 | 4.84 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.55 | -0.90 | 0.07 | -0.01 | 4/9/2026 | 4/17/2026 4:00:07 PM EST |
| 14.50 | 2.92 | 6.40 | 4.66 | 5.36 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.63 | -0.92 | 0.06 | 0.00 | 4/6/2026 | 4/17/2026 4:00:07 PM EST |
| 15.00 | 2.83 | 6.15 | 4.49 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.67 | -0.92 | 0.06 | -0.01 | 4/13/2026 | 4/17/2026 4:00:07 PM EST |
| 16.00 | 4.40 | 7.85 | 6.13 | % | 0.38 | 0 | 0 | 2.82 | -0.97 | 0.03 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 17.00 | 5.40 | 8.85 | 7.13 | % | 0.42 | 0 | 0 | 2.95 | -0.98 | 0.02 | 0.00 | 4/17/2026 4:00:07 PM EST | |||
| 18.00 | 5.80 | 9.80 | 7.80 | % | 0.43 | 0 | 0 | 3.03 | -0.98 | 0.02 | 0.00 | 4/17/2026 4:00:07 PM EST |