Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.96 as of 5/15/2026 7:15:03 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 | 3.10 | 5.65 | 4.38 | 4.63 | -0.42 | -8.32% | 1.09 | 1 | 4 | 5.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 5.00 | 2.15 | 4.75 | 3.45 | 3.60 | 0.00 | 0.00% | 0.69 | 0 | 4 | 4.88 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:42 PM EST |
| 5.50 | 1.79 | 4.35 | 3.07 | 3.65 | 0.00 | 0.00% | 0.56 | 0 | 11 | 4.55 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:42 PM EST |
| 6.00 | 1.44 | 4.00 | 2.72 | 3.20 | 0.00 | 0.00% | 0.45 | 0 | 3 | 4.34 | 1.00 | 0.01 | 0.00 | 5/5/2026 | 5/15/2026 3:59:42 PM EST |
| 6.50 | 0.75 | 2.63 | 1.69 | 2.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.04 | 0.99 | 0.03 | 0.00 | 5/13/2026 | 5/15/2026 3:59:42 PM EST |
| 7.00 | 1.16 | 2.51 | 1.84 | 2.01 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.45 | 0.94 | 0.09 | -0.01 | 5/11/2026 | 5/15/2026 3:59:42 PM EST |
| 7.50 | 0.75 | 1.77 | 1.26 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.64 | 0.87 | 0.17 | -0.01 | 4/22/2026 | 5/15/2026 3:59:42 PM EST |
| 8.00 | 0.81 | 1.33 | 1.07 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.96 | 0.76 | 0.26 | -0.02 | 5/6/2026 | 5/15/2026 3:59:42 PM EST |
| 8.50 | 0.23 | 1.00 | 0.62 | 0.64 | -0.16 | -20.00% | 0.07 | 2 | 13 | 1.30 | 0.61 | 0.33 | -0.02 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 9.00 | 0.30 | 0.36 | 0.33 | 0.32 | -0.13 | -28.89% | 0.04 | 91 | 111 | 0.66 | 0.43 | 0.34 | -0.02 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 9.50 | 0.18 | 0.22 | 0.20 | 0.20 | -0.11 | -35.49% | 0.02 | 18 | 121 | 0.69 | 0.29 | 0.29 | -0.02 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 10.00 | 0.06 | 0.14 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 19 | 372 | 0.68 | 0.20 | 0.22 | -0.01 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 10.50 | 0.02 | 0.17 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.78 | 0.13 | 0.16 | -0.01 | 5/14/2026 | 5/15/2026 3:59:42 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.01 | 16 | 227 | 0.85 | 0.08 | 0.11 | -0.01 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 11.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.17 | 0.03 | 0.06 | 0.00 | 5/13/2026 | 5/15/2026 3:59:42 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 438 | 1,001 | 0.98 | 0.03 | 0.05 | 0.00 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 12.50 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 418 | 2.41 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/15/2026 3:59:42 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 87 | 1.34 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:42 PM EST | |||
| 14.00 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:42 PM EST |
| 14.50 | 0.00 | 0.81 | 0.41 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 90 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 0.81 | 0.41 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:42 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:42 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 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.03 | % | 0.01 | 9,000 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:42 PM EST | |
| 5.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:42 PM EST | |||
| 6.00 | 0.00 | 1.01 | 0.51 | 0.49 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.79 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 5/15/2026 3:59:42 PM EST |
| 6.50 | 0.00 | 1.01 | 0.51 | % | 0.08 | 0 | 0 | 3.33 | -0.01 | 0.03 | 0.00 | 5/15/2026 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | -0.06 | 0.09 | -0.01 | 5/14/2026 | 5/15/2026 3:59:42 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 4 | 0.78 | -0.13 | 0.17 | -0.01 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.67 | -0.24 | 0.26 | -0.02 | 5/13/2026 | 5/15/2026 3:59:42 PM EST |
| 8.50 | 0.05 | 0.42 | 0.24 | 0.32 | +0.07 | +28.00% | 0.03 | 45 | 81 | 0.49 | -0.39 | 0.33 | -0.02 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 9.00 | 0.45 | 0.80 | 0.63 | 0.64 | +0.11 | +20.76% | 0.07 | 1 | 195 | 0.68 | -0.57 | 0.34 | -0.02 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 9.50 | 0.63 | 1.39 | 1.01 | 1.00 | +0.25 | +33.34% | 0.11 | 7 | 62 | 1.37 | -0.71 | 0.29 | -0.02 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 10.00 | 1.10 | 1.73 | 1.42 | 1.35 | +0.15 | +12.50% | 0.14 | 12 | 11 | 1.35 | -0.80 | 0.22 | -0.01 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 10.50 | 1.34 | 2.11 | 1.73 | 1.82 | +0.24 | +15.19% | 0.16 | 1 | 2 | 1.34 | -0.87 | 0.16 | -0.01 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 11.00 | 2.01 | 2.60 | 2.31 | 2.04 | 0.00 | 0.00% | 0.21 | 0 | 555 | 1.49 | -0.92 | 0.11 | -0.01 | 4/29/2026 | 5/15/2026 3:59:42 PM EST |
| 11.50 | 2.28 | 3.40 | 2.84 | 2.71 | -0.10 | -3.56% | 0.25 | 2 | 3 | 2.16 | -0.97 | 0.06 | 0.00 | 5/15/2026 | 5/15/2026 3:59:42 PM EST |
| 12.00 | 2.23 | 4.50 | 3.37 | % | 0.28 | 0 | 0 | 3.25 | -0.97 | 0.05 | 0.00 | 5/15/2026 3:59:42 PM EST | |||
| 12.50 | 2.85 | 4.20 | 3.53 | 3.56 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.11 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 5/15/2026 3:59:42 PM EST |
| 13.00 | 3.80 | 4.90 | 4.35 | 4.23 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.60 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/15/2026 3:59:42 PM EST |
| 13.50 | 3.15 | 5.55 | 4.35 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:42 PM EST |
| 14.00 | 3.20 | 6.80 | 5.00 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:42 PM EST |
| 14.50 | 4.25 | 6.70 | 5.48 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:42 PM EST |
| 15.00 | 4.60 | 7.20 | 5.90 | 5.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:42 PM EST |
| 16.00 | 5.75 | 8.00 | 6.88 | 6.94 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 3:59:42 PM EST |
| 17.00 | 6.20 | 10.05 | 8.13 | 8.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:42 PM EST |
| 18.00 | 7.20 | 11.05 | 9.13 | 9.35 | 0.00 | 0.00% | 0.51 | 0 | 3 | 5.45 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:42 PM EST |