Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.26 as of 4/24/2026 7:54:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 10.45 | 8.33 | 7.60 | 0.00 | 0.00% | 8.33 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:35 PM EST |
| 2.00 | 5.25 | 9.30 | 7.28 | 7.25 | 0.00 | 0.00% | 3.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:35 PM EST |
| 3.00 | 4.30 | 8.30 | 6.30 | 7.01 | 0.00 | 0.00% | 2.10 | 0 | 3 | 6.59 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 4.00 | 3.25 | 7.30 | 5.28 | 4.45 | 0.00 | 0.00% | 1.32 | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:35 PM EST |
| 5.00 | 3.95 | 4.75 | 4.35 | 5.04 | 0.00 | 0.00% | 0.87 | 0 | 87 | 1.75 | 0.98 | 0.02 | 0.00 | 4/14/2026 | 4/24/2026 3:59:35 PM EST |
| 6.00 | 3.15 | 3.80 | 3.48 | 3.30 | 0.00 | 0.00% | 0.58 | 0 | 76 | 1.42 | 0.93 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 7.00 | 2.18 | 3.00 | 2.59 | 2.60 | 0.00 | 0.00% | 0.37 | 2 | 91 | 1.27 | 0.86 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 8.00 | 1.57 | 2.05 | 1.81 | 1.91 | -0.31 | -13.97% | 0.23 | 1 | 343 | 0.74 | 0.75 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 9.00 | 1.08 | 1.46 | 1.27 | 1.23 | +0.08 | +6.96% | 0.14 | 157 | 1,056 | 0.77 | 0.61 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 10.00 | 0.74 | 0.88 | 0.81 | 0.96 | +0.16 | +20.00% | 0.08 | 36 | 3,774 | 0.74 | 0.46 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 11.00 | 0.42 | 0.66 | 0.54 | 0.56 | +0.01 | +1.82% | 0.05 | 146 | 2,070 | 0.76 | 0.34 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 12.00 | 0.32 | 0.48 | 0.40 | 0.40 | +0.01 | +2.57% | 0.03 | 27 | 3,543 | 0.81 | 0.26 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.03 | +10.35% | 0.03 | 119 | 1,644 | 0.87 | 0.20 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 14.00 | 0.20 | 0.29 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 13 | 1,538 | 0.90 | 0.16 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 15.00 | 0.15 | 0.28 | 0.22 | 0.18 | -0.01 | -5.27% | 0.01 | 187 | 9,321 | 0.96 | 0.13 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 16.00 | 0.09 | 0.23 | 0.16 | 0.19 | +0.01 | +5.56% | 0.01 | 2 | 1,782 | 0.96 | 0.11 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 17.00 | 0.07 | 0.19 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 7 | 1,283 | 0.99 | 0.10 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 18.00 | 0.06 | 0.25 | 0.16 | 0.14 | -0.01 | -6.67% | 0.01 | 20 | 1,602 | 1.09 | 0.07 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 19.00 | 0.06 | 0.17 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 5 | 731 | 1.09 | 0.07 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,022 | 1.16 | 0.05 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 21.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 920 | 1.18 | 0.05 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 22.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.20 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 23.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 4 | 177 | 1.23 | 0.04 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 24.00 | 0.04 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27,115 | 1.25 | 0.03 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 25.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 30 | 685 | 1.31 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.65 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:35 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.69 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:35 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:35 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:35 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 1,780 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:35 PM EST |
| 33.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 783 | 1.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.01 | 67 | 247 | 2.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.06 | 44 | 239 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:35 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.01 | 30 | 36,085 | 1.13 | -0.02 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 6.00 | 0.07 | 0.19 | 0.13 | 0.15 | +0.01 | +7.15% | 0.02 | 1 | 124 | 0.90 | -0.07 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 7.00 | 0.11 | 0.31 | 0.21 | 0.25 | -0.02 | -7.41% | 0.03 | 20 | 2,170 | 0.76 | -0.14 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 8.00 | 0.42 | 0.61 | 0.52 | 0.47 | -0.07 | -12.97% | 0.07 | 33 | 9,639 | 0.79 | -0.25 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 9.00 | 0.82 | 0.97 | 0.90 | 0.88 | -0.11 | -11.12% | 0.10 | 18 | 1,781 | 0.75 | -0.39 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:35 PM EST |
| 10.00 | 1.36 | 1.60 | 1.48 | 1.42 | 0.00 | 0.00% | 0.15 | 0 | 2,820 | 0.76 | -0.54 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 11.00 | 1.93 | 2.52 | 2.23 | 2.33 | 0.00 | 0.00% | 0.20 | 0 | 871 | 0.78 | -0.66 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 12.00 | 2.75 | 3.35 | 3.05 | 2.67 | 0.00 | 0.00% | 0.25 | 0 | 897 | 0.79 | -0.74 | 0.11 | -0.01 | 4/22/2026 | 4/24/2026 3:59:35 PM EST |
| 13.00 | 3.75 | 4.25 | 4.00 | 3.17 | 0.00 | 0.00% | 0.31 | 0 | 430 | 0.88 | -0.80 | 0.09 | -0.01 | 4/21/2026 | 4/24/2026 3:59:35 PM EST |
| 14.00 | 4.65 | 5.15 | 4.90 | 4.95 | 0.00 | 0.00% | 0.35 | 0 | 774 | 1.16 | -0.84 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:35 PM EST |
| 15.00 | 5.60 | 6.15 | 5.88 | 5.18 | 0.00 | 0.00% | 0.39 | 0 | 170 | 1.27 | -0.87 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 16.00 | 6.55 | 7.15 | 6.85 | 6.70 | 0.00 | 0.00% | 0.43 | 0 | 127 | 1.37 | -0.89 | 0.05 | -0.01 | 4/6/2026 | 4/24/2026 3:59:35 PM EST |
| 17.00 | 7.55 | 8.20 | 7.88 | 7.19 | 0.00 | 0.00% | 0.46 | 0 | 7,319 | 1.50 | -0.90 | 0.05 | -0.01 | 4/16/2026 | 4/24/2026 3:59:35 PM EST |
| 18.00 | 8.50 | 9.40 | 8.95 | 7.99 | 0.00 | 0.00% | 0.50 | 0 | 44 | 1.76 | -0.93 | 0.04 | 0.00 | 4/20/2026 | 4/24/2026 3:59:35 PM EST |
| 19.00 | 9.20 | 10.20 | 9.70 | % | 0.51 | 0 | 24 | 1.67 | -0.93 | 0.03 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 20.00 | 10.50 | 11.20 | 10.85 | 10.69 | 0.00 | 0.00% | 0.54 | 0 | 305 | 1.74 | -0.95 | 0.03 | 0.00 | 4/6/2026 | 4/24/2026 3:59:35 PM EST |
| 21.00 | 11.40 | 12.20 | 11.80 | % | 0.56 | 0 | 5,372 | 1.81 | -0.95 | 0.02 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 22.00 | 12.20 | 13.30 | 12.75 | % | 0.58 | 0 | 89 | 1.97 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 23.00 | 13.45 | 14.35 | 13.90 | % | 0.60 | 0 | 11 | 2.07 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 24.00 | 14.50 | 15.10 | 14.80 | 14.50 | 0.00 | 0.00% | 0.62 | 0 | 102 | 1.89 | -0.97 | 0.02 | 0.00 | 4/6/2026 | 4/24/2026 3:59:35 PM EST |
| 25.00 | 15.40 | 16.30 | 15.85 | 15.70 | 0.00 | 0.00% | 0.63 | 0 | 6 | 2.14 | -0.98 | 0.01 | 0.00 | 4/1/2026 | 4/24/2026 3:59:35 PM EST |
| 26.00 | 16.45 | 17.15 | 16.80 | % | 0.65 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 27.00 | 17.20 | 18.00 | 17.60 | % | 0.65 | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 28.00 | 17.05 | 20.80 | 18.93 | 18.14 | 0.00 | 0.00% | 0.68 | 0 | 5 | 3.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:35 PM EST |
| 29.00 | 17.80 | 21.80 | 19.80 | % | 0.68 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 30.00 | 18.80 | 22.80 | 20.80 | % | 0.69 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 31.00 | 19.50 | 23.85 | 21.68 | % | 0.70 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 32.00 | 20.70 | 24.90 | 22.80 | % | 0.71 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 33.00 | 21.50 | 25.90 | 23.70 | % | 0.72 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST | |||
| 34.00 | 22.50 | 26.90 | 24.70 | % | 0.73 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:35 PM EST |