Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $10.26 as of 4/19/2026 3:55:25 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 | 7.10 | 10.95 | 9.03 | 7.60 | 0.00 | 0.00% | 9.03 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/21/2026 3:59:56 PM EST |
| 2.00 | 6.10 | 9.95 | 8.03 | 7.25 | 0.00 | 0.00% | 4.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 3:59:56 PM EST |
| 3.00 | 4.90 | 8.95 | 6.93 | 5.60 | 0.00 | 0.00% | 2.31 | 0 | 3 | 6.75 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 3:59:56 PM EST |
| 4.00 | 4.00 | 7.95 | 5.98 | 4.45 | 0.00 | 0.00% | 1.50 | 0 | 2 | 5.05 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 4/21/2026 3:59:56 PM EST |
| 5.00 | 4.75 | 5.55 | 5.15 | 5.04 | 0.00 | 0.00% | 1.03 | 0 | 87 | 2.09 | 0.96 | 0.02 | 0.00 | 4/14/2026 | 4/21/2026 3:59:56 PM EST |
| 6.00 | 3.70 | 4.75 | 4.23 | 3.19 | 0.00 | 0.00% | 0.71 | 0 | 50 | 1.88 | 0.93 | 0.03 | -0.01 | 3/23/2026 | 4/21/2026 3:59:56 PM EST |
| 7.00 | 2.85 | 3.65 | 3.25 | 3.25 | 0.00 | 0.00% | 0.46 | 0 | 73 | 1.39 | 0.87 | 0.06 | -0.01 | 4/15/2026 | 4/21/2026 3:59:56 PM EST |
| 8.00 | 2.05 | 2.75 | 2.40 | 2.48 | 0.00 | 0.00% | 0.30 | 0 | 343 | 0.83 | 0.79 | 0.09 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 9.00 | 1.47 | 1.78 | 1.63 | 1.73 | -0.01 | -0.58% | 0.18 | 36 | 1,002 | 0.74 | 0.68 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 10.00 | 0.94 | 1.45 | 1.20 | 1.15 | -0.05 | -4.17% | 0.12 | 549 | 3,415 | 0.79 | 0.55 | 0.14 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 11.00 | 0.66 | 0.91 | 0.79 | 0.85 | -0.05 | -5.56% | 0.07 | 10 | 2,062 | 0.76 | 0.42 | 0.13 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 12.00 | 0.55 | 0.76 | 0.66 | 0.60 | -0.05 | -7.70% | 0.06 | 19 | 3,381 | 0.85 | 0.32 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 13.00 | 0.37 | 0.51 | 0.44 | 0.37 | -0.11 | -22.92% | 0.03 | 14 | 1,091 | 0.83 | 0.25 | 0.10 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 14.00 | 0.20 | 0.53 | 0.37 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1,529 | 0.88 | 0.20 | 0.08 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 15.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.03 | -10.72% | 0.02 | 7,589 | 2,756 | 0.89 | 0.17 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 16.00 | 0.05 | 0.40 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,782 | 0.90 | 0.14 | 0.06 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 17.00 | 0.16 | 0.24 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,285 | 0.99 | 0.11 | 0.05 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 18.00 | 0.08 | 0.24 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,575 | 0.99 | 0.10 | 0.04 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 19.00 | 0.12 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 7 | 724 | 1.05 | 0.08 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 20.00 | 0.10 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 113 | 3,853 | 1.06 | 0.07 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 21.00 | 0.03 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 900 | 1.01 | 0.07 | 0.03 | 0.00 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 22.00 | 0.05 | 0.13 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.10 | 0.05 | 0.02 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 23.00 | 0.06 | 0.11 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.14 | 0.04 | 0.02 | 0.00 | 4/10/2026 | 4/21/2026 3:59:56 PM EST |
| 24.00 | 0.04 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 10 | 26,993 | 1.16 | 0.04 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.29 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 685 | 1.35 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 204 | 1,655 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 23 | 1.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 783 | 1.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.41 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 3:59:56 PM EST |
| 3.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.27 | 0 | 161 | 5.12 | -0.01 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 3:59:56 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36,082 | 0.89 | -0.04 | 0.02 | 0.00 | 4/16/2026 | 4/21/2026 3:59:56 PM EST |
| 6.00 | 0.07 | 0.19 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.95 | -0.07 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 3:59:56 PM EST |
| 7.00 | 0.17 | 0.28 | 0.23 | 0.20 | +0.02 | +11.12% | 0.03 | 34 | 2,121 | 0.86 | -0.13 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 8.00 | 0.32 | 0.54 | 0.43 | 0.41 | +0.04 | +10.82% | 0.05 | 87 | 9,594 | 0.81 | -0.21 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 9.00 | 0.49 | 0.80 | 0.65 | 0.75 | +0.11 | +17.19% | 0.07 | 85 | 1,148 | 0.70 | -0.32 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 10.00 | 1.13 | 1.35 | 1.24 | 1.25 | +0.15 | +13.64% | 0.12 | 6 | 2,819 | 0.77 | -0.45 | 0.14 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 11.00 | 1.59 | 2.11 | 1.85 | 1.73 | -0.07 | -3.89% | 0.17 | 1 | 871 | 0.75 | -0.58 | 0.13 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 12.00 | 2.36 | 3.00 | 2.68 | 2.43 | +0.04 | +1.68% | 0.22 | 30 | 876 | 0.80 | -0.68 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 13.00 | 2.83 | 4.20 | 3.52 | 3.17 | -0.14 | -4.23% | 0.27 | 5 | 425 | 1.38 | -0.75 | 0.10 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 14.00 | 4.20 | 4.70 | 4.45 | 4.35 | +0.16 | +3.82% | 0.32 | 2 | 773 | 0.86 | -0.80 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 3:59:56 PM EST |
| 15.00 | 4.75 | 5.60 | 5.18 | 5.18 | 0.00 | 0.00% | 0.35 | 0 | 170 | 1.17 | -0.83 | 0.07 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 16.00 | 5.70 | 6.60 | 6.15 | 6.70 | 0.00 | 0.00% | 0.38 | 0 | 127 | 1.27 | -0.86 | 0.06 | -0.01 | 4/6/2026 | 4/21/2026 3:59:56 PM EST |
| 17.00 | 6.45 | 7.75 | 7.10 | 7.19 | 0.00 | 0.00% | 0.42 | 0 | 7,319 | 1.49 | -0.89 | 0.05 | -0.01 | 4/16/2026 | 4/21/2026 3:59:56 PM EST |
| 18.00 | 7.40 | 8.55 | 7.98 | 7.99 | 0.00 | 0.00% | 0.44 | 0 | 44 | 1.41 | -0.90 | 0.04 | -0.01 | 4/20/2026 | 4/21/2026 3:59:56 PM EST |
| 19.00 | 8.20 | 9.65 | 8.93 | % | 0.47 | 0 | 24 | 1.57 | -0.92 | 0.04 | -0.01 | 4/21/2026 3:59:56 PM EST | |||
| 20.00 | 9.60 | 10.45 | 10.03 | 10.69 | 0.00 | 0.00% | 0.50 | 0 | 305 | 1.46 | -0.93 | 0.03 | 0.00 | 4/6/2026 | 4/21/2026 3:59:56 PM EST |
| 21.00 | 10.55 | 11.45 | 11.00 | % | 0.52 | 0 | 5,372 | 1.53 | -0.93 | 0.03 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 22.00 | 11.35 | 12.65 | 12.00 | % | 0.55 | 0 | 89 | 1.79 | -0.95 | 0.02 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 23.00 | 12.15 | 13.60 | 12.88 | % | 0.56 | 0 | 11 | 1.80 | -0.96 | 0.02 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 24.00 | 13.55 | 14.45 | 14.00 | 14.50 | 0.00 | 0.00% | 0.58 | 0 | 102 | 1.71 | -0.96 | 0.02 | 0.00 | 4/6/2026 | 4/21/2026 3:59:56 PM EST |
| 25.00 | 14.15 | 15.60 | 14.88 | 15.70 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.92 | -0.98 | 0.01 | 0.00 | 4/1/2026 | 4/21/2026 3:59:56 PM EST |
| 26.00 | 15.15 | 16.60 | 15.88 | % | 0.61 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 27.00 | 15.05 | 18.00 | 16.53 | % | 0.61 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 28.00 | 16.20 | 19.95 | 18.08 | 18.14 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 3:59:56 PM EST |
| 29.00 | 17.05 | 21.20 | 19.13 | % | 0.66 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 30.00 | 18.05 | 22.25 | 20.15 | % | 0.67 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 31.00 | 19.05 | 23.25 | 21.15 | % | 0.68 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 32.00 | 20.05 | 24.25 | 22.15 | % | 0.69 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 33.00 | 21.05 | 25.25 | 23.15 | % | 0.70 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST | |||
| 34.00 | 22.05 | 26.25 | 24.15 | % | 0.71 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:56 PM EST |