Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $11.02 as of 2/17/2026 4:45:20 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 | 7.05 | 11.10 | 9.08 | 10.80 | 0.00 | 0.00% | 9.08 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:58 PM EST |
| 2.00 | 5.90 | 10.10 | 8.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 3.00 | 5.50 | 9.15 | 7.33 | % | 2.44 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 4.00 | 4.65 | 8.20 | 6.43 | 7.38 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.67 | 0.97 | 0.01 | 0.00 | 2/9/2026 | 2/17/2026 3:59:58 PM EST |
| 5.00 | 3.80 | 6.20 | 5.00 | 6.45 | 0.00 | 0.00% | 1.00 | 0 | 13 | 1.88 | 0.94 | 0.02 | 0.00 | 2/9/2026 | 2/17/2026 3:59:58 PM EST |
| 6.00 | 4.25 | 5.65 | 4.95 | 4.50 | -0.75 | -14.29% | 0.83 | 8 | 70 | 1.12 | 0.90 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 7.00 | 2.60 | 5.70 | 4.15 | 4.65 | 0.00 | 0.00% | 0.59 | 0 | 18 | 2.17 | 0.85 | 0.04 | -0.01 | 2/13/2026 | 2/17/2026 3:59:58 PM EST |
| 8.00 | 1.80 | 4.15 | 2.98 | 3.74 | 0.00 | 0.00% | 0.37 | 0 | 84 | 1.45 | 0.78 | 0.06 | -0.01 | 2/12/2026 | 2/17/2026 3:59:58 PM EST |
| 9.00 | 2.28 | 2.50 | 2.39 | 2.40 | -0.60 | -20.00% | 0.27 | 2 | 143 | 0.76 | 0.71 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 10.00 | 1.90 | 2.22 | 2.06 | 1.97 | -0.63 | -24.24% | 0.21 | 58 | 307 | 0.83 | 0.63 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 11.00 | 1.60 | 1.79 | 1.70 | 1.66 | -0.44 | -20.96% | 0.15 | 37 | 1,081 | 0.84 | 0.55 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 12.00 | 1.25 | 1.52 | 1.39 | 1.35 | -0.25 | -15.63% | 0.12 | 177 | 1,048 | 0.84 | 0.47 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 13.00 | 1.10 | 1.33 | 1.22 | 1.15 | -0.19 | -14.18% | 0.09 | 77 | 719 | 0.88 | 0.41 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 14.00 | 0.86 | 1.20 | 1.03 | 1.03 | -0.11 | -9.65% | 0.07 | 27 | 1,446 | 0.89 | 0.35 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 15.00 | 0.80 | 0.93 | 0.87 | 0.87 | -0.03 | -3.34% | 0.06 | 27 | 1,641 | 0.90 | 0.30 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 16.00 | 0.48 | 0.86 | 0.67 | 0.70 | -0.09 | -11.40% | 0.04 | 83 | 1,563 | 0.87 | 0.26 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 17.00 | 0.41 | 0.91 | 0.66 | 0.64 | -0.10 | -13.52% | 0.04 | 3 | 822 | 0.92 | 0.22 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 18.00 | 0.44 | 0.79 | 0.62 | 0.60 | -0.02 | -3.23% | 0.03 | 1 | 1,395 | 0.96 | 0.19 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 19.00 | 0.04 | 0.86 | 0.45 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 863 | 0.84 | 0.17 | 0.05 | -0.01 | 2/13/2026 | 2/17/2026 3:59:58 PM EST |
| 20.00 | 0.40 | 0.56 | 0.48 | 0.47 | -0.03 | -6.00% | 0.02 | 14 | 1,644 | 0.99 | 0.14 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 21.00 | 0.25 | 0.63 | 0.44 | 0.41 | -0.01 | -2.39% | 0.02 | 3 | 509 | 0.99 | 0.12 | 0.04 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 22.00 | 0.17 | 0.77 | 0.47 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.04 | 0.11 | 0.04 | 0.00 | 2/12/2026 | 2/17/2026 3:59:58 PM EST |
| 23.00 | 0.01 | 0.62 | 0.32 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.88 | 0.10 | 0.03 | 0.00 | 2/10/2026 | 2/17/2026 3:59:58 PM EST |
| 24.00 | 0.15 | 0.59 | 0.37 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 18,388 | 1.05 | 0.08 | 0.03 | 0.00 | 2/13/2026 | 2/17/2026 3:59:58 PM EST |
| 25.00 | 0.16 | 0.44 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 637 | 1.04 | 0.08 | 0.03 | 0.00 | 2/13/2026 | 2/17/2026 3:59:58 PM EST |
| 26.00 | 0.01 | 0.56 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.95 | 0.07 | 0.03 | 0.00 | 2/11/2026 | 2/17/2026 3:59:58 PM EST |
| 27.00 | 0.01 | 0.64 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.00 | 0.07 | 0.02 | 0.00 | 2/10/2026 | 2/17/2026 3:59:58 PM EST |
| 28.00 | 0.05 | 0.55 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | 0.05 | 0.02 | 0.00 | 2/11/2026 | 2/17/2026 3:59:58 PM EST |
| 29.00 | 0.05 | 0.46 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.05 | 0.02 | 0.00 | 2/11/2026 | 2/17/2026 3:59:58 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.04 | +19.05% | 0.01 | 31 | 1,517 | 1.09 | 0.04 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 31.00 | 0.03 | 0.57 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | 0.04 | 0.02 | 0.00 | 2/11/2026 | 2/17/2026 3:59:58 PM EST |
| 32.00 | 0.10 | 0.51 | 0.31 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.21 | 0.03 | 0.01 | 0.00 | 2/4/2026 | 2/17/2026 3:59:58 PM EST |
| 33.00 | 0.10 | 0.49 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.22 | 0.03 | 0.01 | 0.00 | 2/4/2026 | 2/17/2026 3:59:58 PM EST |
| 34.00 | 0.01 | 0.57 | 0.29 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.14 | 0.03 | 0.01 | 0.00 | 2/3/2026 | 2/17/2026 3:59:58 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 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 25 | 42 | 1.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:58 PM EST |
| 3.00 | 0.01 | 0.18 | 0.10 | 0.09 | +0.03 | +50.00% | 0.03 | 25 | 8 | 1.27 | -0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.28 | 0.14 | 0.10 | % | 0.04 | 5 | 0 | 1.42 | -0.03 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST | |
| 5.00 | 0.20 | 0.26 | 0.23 | 0.23 | +0.11 | +91.67% | 0.05 | 25,555 | 579 | 1.07 | -0.06 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.37 | +0.14 | +60.87% | 0.06 | 5 | 23 | 0.97 | -0.10 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.58 | +0.28 | +93.34% | 0.05 | 7 | 277 | 1.04 | -0.15 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 8.00 | 0.53 | 1.12 | 0.83 | 0.84 | +0.33 | +64.71% | 0.10 | 788 | 845 | 0.87 | -0.22 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 9.00 | 0.67 | 1.56 | 1.12 | 1.00 | +0.22 | +28.21% | 0.12 | 1 | 120 | 0.80 | -0.29 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 10.00 | 1.61 | 2.16 | 1.89 | 1.80 | +0.55 | +44.00% | 0.19 | 711 | 1,478 | 0.89 | -0.37 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 11.00 | 2.10 | 2.70 | 2.40 | 2.31 | +0.72 | +45.29% | 0.22 | 9 | 979 | 0.89 | -0.45 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 12.00 | 2.65 | 3.45 | 3.05 | 3.10 | +0.77 | +33.05% | 0.25 | 23 | 925 | 0.87 | -0.53 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 13.00 | 3.90 | 4.25 | 4.08 | 3.90 | +0.79 | +25.41% | 0.31 | 11 | 408 | 1.01 | -0.59 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 14.00 | 3.65 | 5.00 | 4.33 | 4.60 | +0.95 | +26.03% | 0.31 | 15 | 785 | 1.09 | -0.65 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 15.00 | 3.60 | 6.00 | 4.80 | 4.59 | 0.00 | 0.00% | 0.32 | 0 | 142 | 1.19 | -0.70 | 0.07 | -0.01 | 2/10/2026 | 2/17/2026 3:59:58 PM EST |
| 16.00 | 4.50 | 7.80 | 6.15 | 5.71 | 0.00 | 0.00% | 0.38 | 0 | 128 | 1.64 | -0.74 | 0.07 | -0.01 | 2/13/2026 | 2/17/2026 3:59:58 PM EST |
| 17.00 | 5.40 | 7.85 | 6.63 | 6.44 | 0.00 | 0.00% | 0.39 | 0 | 11,955 | 1.28 | -0.78 | 0.06 | -0.01 | 2/11/2026 | 2/17/2026 3:59:58 PM EST |
| 18.00 | 6.35 | 9.55 | 7.95 | 7.55 | +0.35 | +4.87% | 0.44 | 1 | 37 | 1.68 | -0.81 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 3:59:58 PM EST |
| 19.00 | 7.30 | 10.50 | 8.90 | 7.20 | 0.00 | 0.00% | 0.47 | 0 | 24 | 1.73 | -0.83 | 0.05 | -0.01 | 2/4/2026 | 2/17/2026 3:59:58 PM EST |
| 20.00 | 8.25 | 11.35 | 9.80 | 8.46 | 0.00 | 0.00% | 0.49 | 0 | 280 | 1.73 | -0.86 | 0.05 | -0.01 | 2/5/2026 | 2/17/2026 3:59:58 PM EST |
| 21.00 | 9.20 | 11.65 | 10.43 | 10.20 | 0.00 | 0.00% | 0.50 | 0 | 5,373 | 1.44 | -0.88 | 0.04 | 0.00 | 2/13/2026 | 2/17/2026 3:59:58 PM EST |
| 22.00 | 10.15 | 13.45 | 11.80 | 10.50 | 0.00 | 0.00% | 0.54 | 0 | 80 | 1.89 | -0.89 | 0.04 | 0.00 | 2/5/2026 | 2/17/2026 3:59:58 PM EST |
| 23.00 | 11.10 | 14.90 | 13.00 | 10.59 | 0.00 | 0.00% | 0.57 | 0 | 11 | 2.08 | -0.90 | 0.03 | 0.00 | 12/18/2025 | 2/17/2026 3:59:58 PM EST |
| 24.00 | 12.10 | 16.05 | 14.08 | 11.65 | 0.00 | 0.00% | 0.59 | 0 | 92 | 2.18 | -0.92 | 0.03 | 0.00 | 12/31/2025 | 2/17/2026 3:59:58 PM EST |
| 25.00 | 12.90 | 17.10 | 15.00 | 13.90 | 0.00 | 0.00% | 0.60 | 0 | 36 | 2.30 | -0.92 | 0.03 | 0.00 | 2/9/2026 | 2/17/2026 3:59:58 PM EST |
| 26.00 | 13.50 | 18.10 | 15.80 | % | 0.61 | 0 | 0 | 2.32 | -0.93 | 0.03 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 27.00 | 14.70 | 19.00 | 16.85 | % | 0.62 | 0 | 0 | 2.35 | -0.93 | 0.02 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 28.00 | 15.50 | 20.00 | 17.75 | 15.13 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.37 | -0.95 | 0.02 | 0.00 | 12/31/2025 | 2/17/2026 3:59:58 PM EST |
| 29.00 | 17.05 | 19.55 | 18.30 | 17.75 | 0.00 | 0.00% | 0.63 | 0 | 14 | 1.75 | -0.95 | 0.02 | 0.00 | 2/9/2026 | 2/17/2026 3:59:58 PM EST |
| 30.00 | 18.00 | 21.25 | 19.63 | 16.09 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.14 | -0.96 | 0.02 | 0.00 | 1/9/2026 | 2/17/2026 3:59:58 PM EST |
| 31.00 | 19.00 | 22.15 | 20.58 | % | 0.66 | 0 | 0 | 2.15 | -0.96 | 0.02 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 32.00 | 19.50 | 24.00 | 21.75 | % | 0.68 | 0 | 0 | 2.48 | -0.97 | 0.01 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 33.00 | 20.95 | 25.00 | 22.98 | % | 0.70 | 0 | 0 | 2.59 | -0.97 | 0.01 | 0.00 | 2/17/2026 3:59:58 PM EST | |||
| 34.00 | 22.00 | 26.00 | 24.00 | % | 0.71 | 0 | 0 | 2.62 | -0.97 | 0.01 | 0.00 | 2/17/2026 3:59:58 PM EST |