Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.53 as of 7/17/2026 7:56:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 4.15 | 8.10 | 6.13 | 5.42 | -0.40 | -6.88% | 1.75 | 7 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 4.00 | 4.80 | 7.60 | 6.20 | 5.40 | +0.26 | +5.06% | 1.55 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 4.50 | 3.05 | 7.10 | 5.08 | 4.42 | -0.39 | -8.11% | 1.13 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 5.00 | 2.64 | 6.60 | 4.62 | 4.33 | +0.03 | +0.70% | 0.92 | 1 | 4 | 8.70 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 5.50 | 2.83 | 5.50 | 4.17 | 3.67 | 0.00 | 0.00% | 0.76 | 0 | 5 | 7.64 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:58:54 PM EST |
| 6.00 | 2.25 | 5.60 | 3.93 | 3.45 | +0.94 | +37.45% | 0.66 | 1 | 74 | 6.55 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 6.50 | 1.62 | 4.35 | 2.99 | 2.73 | -0.40 | -12.78% | 0.46 | 1 | 50 | 4.88 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 7.00 | 1.75 | 3.25 | 2.50 | 2.28 | 0.00 | 0.00% | 0.36 | 0 | 195 | 3.78 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:58:54 PM EST |
| 7.50 | 0.82 | 2.49 | 1.66 | 1.49 | -0.46 | -23.59% | 0.22 | 18 | 35 | 2.58 | 1.00 | 0.04 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 8.00 | 1.42 | 2.09 | 1.76 | 1.74 | +0.34 | +24.29% | 0.22 | 18 | 234 | 2.12 | 0.95 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 8.50 | 0.95 | 3.20 | 2.08 | 1.27 | +0.12 | +10.44% | 0.24 | 73 | 1,051 | 1.08 | 0.85 | 0.21 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 9.00 | 0.78 | 0.95 | 0.87 | 0.89 | +0.09 | +11.25% | 0.10 | 383 | 3,100 | 0.90 | 0.70 | 0.30 | -0.03 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 9.50 | 0.56 | 0.62 | 0.59 | 0.62 | +0.14 | +29.17% | 0.06 | 1,011 | 540 | 0.96 | 0.53 | 0.32 | -0.03 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 10.00 | 0.40 | 0.44 | 0.42 | 0.42 | +0.13 | +44.83% | 0.04 | 9,856 | 1,201 | 1.05 | 0.39 | 0.30 | -0.03 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 10.50 | 0.24 | 0.34 | 0.29 | 0.28 | +0.13 | +86.67% | 0.03 | 779 | 162 | 1.12 | 0.27 | 0.25 | -0.03 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 11.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.09 | +81.82% | 0.02 | 685 | 1,035 | 1.18 | 0.18 | 0.19 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 11.50 | 0.01 | 0.41 | 0.21 | 0.10 | +0.06 | +150.00% | 0.02 | 26 | 10 | 1.25 | 0.11 | 0.14 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.07 | +175.00% | 0.01 | 285 | 438 | 1.29 | 0.07 | 0.09 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 12.50 | 0.01 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.01 | 3 | 56 | 1.67 | 0.03 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 13.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 12 | 30 | 1.51 | 0.02 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 13.50 | 0.00 | 0.59 | 0.30 | 0.06 | +0.01 | +20.00% | 0.02 | 1 | 1 | 2.05 | 0.01 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.01 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 14.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.14 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 13 | 157 | 2.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 16.00 | 0.01 | 0.35 | 0.18 | 0.05 | +0.03 | +150.00% | 0.01 | 1,353 | 479 | 2.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 189 | 81 | 1.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 2:58:54 PM EST |
| 4.00 | 0.00 | 0.47 | 0.24 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 4.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 10 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST | |
| 5.50 | 0.00 | 0.09 | 0.05 | 0.02 | % | 0.01 | 148 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST | |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 6.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.01 | -33.34% | 0.02 | 401 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 72 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 21 | 82 | 1.13 | 0.00 | 0.04 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 11 | 1,842 | 0.88 | -0.05 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 8.50 | 0.05 | 0.16 | 0.11 | 0.15 | +0.06 | +66.67% | 0.01 | 137 | 111 | 0.84 | -0.15 | 0.21 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 9.00 | 0.19 | 0.26 | 0.23 | 0.22 | -0.05 | -18.52% | 0.03 | 269 | 78 | 0.85 | -0.30 | 0.30 | -0.03 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 9.50 | 0.36 | 0.93 | 0.65 | 0.50 | +0.02 | +4.17% | 0.07 | 167 | 80 | 0.91 | -0.47 | 0.32 | -0.03 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 10.00 | 0.51 | 1.40 | 0.96 | 0.75 | 0.00 | 0.00% | 0.10 | 25 | 120 | 0.97 | -0.61 | 0.30 | -0.03 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 10.50 | 0.68 | 3.20 | 1.94 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.84 | -0.73 | 0.25 | -0.03 | 7/10/2026 | 7/17/2026 2:58:54 PM EST |
| 11.00 | 1.20 | 3.65 | 2.43 | 1.57 | 0.00 | 0.00% | 0.22 | 0 | 10 | 4.56 | -0.82 | 0.19 | -0.02 | 7/16/2026 | 7/17/2026 2:58:54 PM EST |
| 11.50 | 1.36 | 4.00 | 2.68 | 2.98 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.35 | -0.89 | 0.14 | -0.02 | 7/14/2026 | 7/17/2026 2:58:54 PM EST |
| 12.00 | 1.86 | 4.15 | 3.01 | 3.38 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4.22 | -0.93 | 0.09 | -0.01 | 7/14/2026 | 7/17/2026 2:58:54 PM EST |
| 12.50 | 2.40 | 4.15 | 3.28 | 3.54 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.96 | -0.97 | 0.05 | -0.01 | 7/15/2026 | 7/17/2026 2:58:54 PM EST |
| 13.00 | 2.49 | 5.25 | 3.87 | 4.41 | 0.00 | 0.00% | 0.30 | 0 | 2 | 5.03 | -0.98 | 0.04 | -0.01 | 7/14/2026 | 7/17/2026 2:58:54 PM EST |
| 13.50 | 2.86 | 5.15 | 4.01 | 4.72 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.65 | -0.99 | 0.02 | 0.00 | 7/14/2026 | 7/17/2026 2:58:54 PM EST |
| 14.00 | 3.60 | 6.25 | 4.93 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 5.22 | -1.00 | 0.01 | 0.00 | 7/14/2026 | 7/17/2026 2:58:54 PM EST |
| 14.50 | 4.25 | 6.70 | 5.48 | 5.67 | % | 0.38 | 1 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST | |
| 15.00 | 4.60 | 7.45 | 6.03 | 6.11 | -0.89 | -12.72% | 0.40 | 7 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 16.00 | 5.20 | 8.30 | 6.75 | 7.04 | -0.96 | -12.00% | 0.42 | 7 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 17.00 | 6.60 | 9.10 | 7.85 | 7.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.14 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:54 PM EST |