Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $7.42 as of 6/28/2026 8:46:45 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 | 2.92 | 3.55 | 3.24 | 3.24 | -0.11 | -3.29% | 0.81 | 107 | 2 | 7.20 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 4.50 | 2.45 | 2.94 | 2.70 | 2.70 | -0.15 | -5.27% | 0.60 | 26 | 13 | 5.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 5.00 | 1.99 | 2.45 | 2.22 | 2.29 | -0.06 | -2.56% | 0.44 | 3 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 5.50 | 1.42 | 2.10 | 1.76 | 2.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 1:58:51 PM EST |
| 6.00 | 0.89 | 1.54 | 1.22 | 1.38 | -1.13 | -45.02% | 0.20 | 1 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 6.50 | 0.63 | 0.84 | 0.74 | 0.73 | +0.02 | +2.82% | 0.11 | 3 | 5 | 1.58 | 0.95 | 0.23 | -0.01 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 7.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.22 | -43.14% | 0.04 | 2,314 | 107 | 0.59 | 0.71 | 0.86 | -0.02 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 7.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.17 | -73.92% | 0.01 | 6,620 | 520 | 0.66 | 0.26 | 0.75 | -0.02 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 798 | 650 | 0.85 | 0.06 | 0.24 | -0.01 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 483 | 2,447 | 1.07 | 0.01 | 0.04 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 200 | 538 | 1.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 917 | 426 | 1.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 465 | 2.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 298 | 2.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,098 | 2.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 71 | 2.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 547 | 2.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 1:58:51 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 1:58:51 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.14 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 1:58:51 PM EST |
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:58:51 PM EST |
| 15.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:58:51 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 1:58:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 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 | 105 | 11 | 3.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 23 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:58:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 1:58:51 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 68 | 1.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 46 | 60 | 0.76 | -0.05 | 0.23 | -0.01 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 7.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 135 | 330 | 0.63 | -0.29 | 0.86 | -0.02 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 7.50 | 0.28 | 0.48 | 0.38 | 0.42 | +0.10 | +31.25% | 0.05 | 28 | 321 | 1.13 | -0.74 | 0.75 | -0.02 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 8.00 | 0.77 | 0.86 | 0.82 | 0.81 | +0.04 | +5.20% | 0.10 | 3 | 196 | 1.10 | -0.94 | 0.24 | -0.01 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 8.50 | 1.26 | 1.49 | 1.38 | 1.37 | +0.15 | +12.30% | 0.16 | 13 | 31 | 2.23 | -0.99 | 0.04 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 9.00 | 1.73 | 2.03 | 1.88 | 1.92 | +0.16 | +9.10% | 0.21 | 2 | 15 | 2.84 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 9.50 | 2.23 | 2.55 | 2.39 | 2.43 | -0.23 | -8.65% | 0.25 | 5 | 8 | 3.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 10.00 | 2.68 | 2.85 | 2.77 | 2.90 | +0.21 | +7.81% | 0.28 | 3 | 9 | 2.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 10.50 | 3.20 | 3.50 | 3.35 | 3.40 | +0.15 | +4.62% | 0.32 | 4 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 11.00 | 3.75 | 4.05 | 3.90 | 3.96 | +0.22 | +5.89% | 0.35 | 3 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 11.50 | 4.20 | 4.45 | 4.33 | 4.41 | +0.06 | +1.38% | 0.38 | 2 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 12.00 | 4.75 | 4.90 | 4.83 | 4.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:58:51 PM EST |
| 12.50 | 5.20 | 5.55 | 5.38 | 5.43 | +0.13 | +2.46% | 0.43 | 2 | 2 | 5.06 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 13.00 | 5.65 | 6.10 | 5.88 | 5.72 | +0.96 | +20.17% | 0.45 | 2 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 13.50 | 6.20 | 6.55 | 6.38 | 6.41 | +0.14 | +2.24% | 0.47 | 2 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 14.00 | 6.70 | 7.10 | 6.90 | 6.85 | +1.05 | +18.11% | 0.49 | 1 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 14.50 | 7.00 | 7.65 | 7.33 | % | 0.51 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 15.00 | 7.50 | 8.10 | 7.80 | 7.19 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.39 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:58:51 PM EST |
| 15.50 | 8.00 | 8.60 | 8.30 | % | 0.54 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:58:51 PM EST | |||
| 16.00 | 8.70 | 9.05 | 8.88 | 8.89 | +0.89 | +11.13% | 0.56 | 3 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |
| 17.00 | 9.40 | 10.10 | 9.75 | 9.80 | % | 0.57 | 3 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST | |
| 18.00 | 10.70 | 11.10 | 10.90 | 10.90 | +2.30 | +26.75% | 0.61 | 1 | 2 | 7.37 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:51 PM EST |