Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.95 as of 5/15/2026 10:47:58 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 | 4.20 | 5.40 | 4.80 | 5.19 | 0.00 | 0.00% | 1.20 | 0 | 1 | 7.64 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 5.00 | 3.55 | 4.35 | 3.95 | 4.01 | +0.01 | +0.25% | 0.79 | 3 | 32 | 5.99 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 5.50 | 2.75 | 3.85 | 3.30 | 3.31 | 0.00 | 0.00% | 0.60 | 0 | 23 | 7.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 6.00 | 2.25 | 3.40 | 2.83 | 3.19 | 0.00 | 0.00% | 0.47 | 0 | 5 | 5.68 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:07 PM EST |
| 6.50 | 1.95 | 2.66 | 2.31 | 2.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.29 | 1.00 | 0.01 | 0.00 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 7.00 | 1.45 | 2.18 | 1.82 | 1.99 | 0.00 | 0.00% | 0.26 | 0 | 9 | 4.67 | 0.99 | 0.03 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 7.50 | 1.00 | 1.70 | 1.35 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 52 | 2.27 | 0.94 | 0.11 | -0.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 8.00 | 0.75 | 0.87 | 0.81 | 0.78 | -0.27 | -25.72% | 0.10 | 61 | 34 | 2.34 | 0.86 | 0.23 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 8.50 | 0.30 | 0.88 | 0.59 | 0.57 | 0.00 | 0.00% | 0.07 | 0 | 382 | 0.85 | 0.72 | 0.37 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 9.00 | 0.24 | 0.25 | 0.25 | 0.24 | -0.10 | -29.42% | 0.03 | 7,847 | 1,017 | 0.66 | 0.51 | 0.44 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 9.50 | 0.10 | 0.14 | 0.12 | 0.15 | -0.03 | -16.67% | 0.01 | 246 | 1,882 | 0.68 | 0.31 | 0.37 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 10.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 150 | 1,046 | 0.75 | 0.19 | 0.26 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 10.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 127 | 161 | 0.80 | 0.10 | 0.16 | -0.01 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 128 | 836 | 0.96 | 0.05 | 0.09 | -0.01 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.54 | 0.01 | 0.03 | 0.00 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.22 | 0.01 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.65 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 15.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.98 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.07 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 81 | 52 | 1.61 | -0.01 | 0.03 | 0.00 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 7.50 | 0.01 | 0.38 | 0.20 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.99 | -0.06 | 0.11 | -0.01 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 36 | 300 | 0.72 | -0.14 | 0.23 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 8.50 | 0.15 | 0.30 | 0.23 | 0.30 | +0.15 | +100.00% | 0.03 | 85 | 537 | 0.69 | -0.28 | 0.37 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 9.00 | 0.47 | 0.52 | 0.50 | 0.50 | +0.13 | +35.14% | 0.06 | 17 | 98 | 0.72 | -0.49 | 0.44 | -0.02 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 9.50 | 0.65 | 1.01 | 0.83 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.16 | -0.69 | 0.37 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 10.00 | 1.23 | 1.49 | 1.36 | 1.07 | 0.00 | 0.00% | 0.14 | 0 | 78 | 1.58 | -0.81 | 0.26 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 10.50 | 1.38 | 2.10 | 1.74 | 1.55 | 0.00 | 0.00% | 0.17 | 0 | 63 | 1.67 | -0.90 | 0.16 | -0.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 11.00 | 1.85 | 2.60 | 2.23 | 1.98 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.61 | -0.95 | 0.09 | -0.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 11.50 | 2.15 | 3.25 | 2.70 | 2.69 | -0.11 | -3.93% | 0.23 | 2 | 5 | 2.37 | -0.99 | 0.03 | 0.00 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 12.00 | 2.65 | 3.80 | 3.23 | 3.16 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.68 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 12.50 | 3.65 | 4.20 | 3.93 | 3.92 | +0.36 | +10.12% | 0.31 | 1 | 8 | 2.52 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 13.00 | 3.65 | 4.80 | 4.23 | 4.07 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.80 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 13.50 | 4.60 | 5.20 | 4.90 | 4.55 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.08 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 14.00 | 4.65 | 5.80 | 5.23 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:07 PM EST |
| 14.50 | 5.60 | 6.40 | 6.00 | 5.83 | +0.26 | +4.67% | 0.41 | 3 | 3 | 4.37 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 15.00 | 5.50 | 6.95 | 6.23 | 5.97 | 0.00 | 0.00% | 0.42 | 0 | 10 | 4.62 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 15.50 | 6.00 | 7.45 | 6.73 | 6.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:07 PM EST |
| 16.00 | 7.10 | 8.15 | 7.63 | 7.35 | +0.40 | +5.76% | 0.48 | 1 | 2 | 3.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 4:00:07 PM EST |
| 17.00 | 7.45 | 8.95 | 8.20 | 8.07 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 18.00 | 9.05 | 9.45 | 9.25 | 9.20 | 0.00 | 0.00% | 0.51 | 0 | 3 | 5.47 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |