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 | 4.10 | 8.10 | 6.10 | % | 1.74 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 4.00 | 3.60 | 7.60 | 5.60 | % | 1.40 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 4.50 | 3.05 | 7.10 | 5.08 | % | 1.13 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 5.00 | 4.25 | 6.65 | 5.45 | 4.14 | % | 1.09 | 2 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST | |
| 5.50 | 2.97 | 6.15 | 4.56 | 3.54 | % | 0.83 | 36 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST | |
| 6.00 | 1.62 | 5.65 | 3.64 | 3.14 | -0.61 | -16.27% | 0.61 | 4 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 6.50 | 1.13 | 5.15 | 3.14 | 2.60 | % | 0.48 | 6 | 0 | 4.98 | 0.99 | 0.05 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST | |
| 7.00 | 2.38 | 3.05 | 2.72 | 2.20 | +0.36 | +19.57% | 0.39 | 12 | 38 | 1.74 | 0.94 | 0.08 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 7.50 | 1.16 | 4.20 | 2.68 | 1.70 | -0.08 | -4.50% | 0.36 | 1 | 8 | 3.41 | 0.88 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 8.00 | 1.39 | 3.60 | 2.50 | 1.50 | -0.15 | -9.10% | 0.31 | 2 | 79 | 3.03 | 0.80 | 0.14 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 8.50 | 0.84 | 2.80 | 1.82 | 0.85 | -0.23 | -21.30% | 0.21 | 14 | 130 | 2.74 | 0.71 | 0.16 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 9.00 | 0.93 | 1.34 | 1.14 | 1.08 | +0.12 | +12.50% | 0.13 | 19 | 144 | 0.98 | 0.62 | 0.17 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 9.50 | 0.71 | 0.95 | 0.83 | 0.85 | +0.13 | +18.06% | 0.09 | 4,798 | 114 | 0.99 | 0.54 | 0.17 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 10.00 | 0.40 | 0.85 | 0.63 | 0.64 | +0.19 | +42.23% | 0.06 | 68 | 1,280 | 0.99 | 0.46 | 0.16 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 10.50 | 0.42 | 0.62 | 0.52 | 0.53 | +0.34 | +178.95% | 0.05 | 48 | 11 | 1.00 | 0.39 | 0.15 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 11.00 | 0.00 | 2.47 | 1.24 | 0.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.37 | 0.31 | 0.15 | -0.02 | 6/29/2026 | 7/17/2026 2:58:54 PM EST |
| 11.50 | 0.00 | 2.39 | 1.20 | % | 0.10 | 0 | 0 | 3.43 | 0.25 | 0.13 | -0.02 | 7/17/2026 2:58:54 PM EST | |||
| 12.00 | 0.00 | 2.33 | 1.17 | 0.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.51 | 0.20 | 0.12 | -0.01 | 7/15/2026 | 7/17/2026 2:58:54 PM EST |
| 12.50 | 0.00 | 1.21 | 0.61 | 0.06 | % | 0.05 | 1 | 0 | 3.59 | 0.16 | 0.10 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST | |
| 13.00 | 0.10 | 0.67 | 0.39 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.11 | 0.15 | 0.09 | -0.01 | 7/16/2026 | 7/17/2026 2:58:54 PM EST |
| 14.00 | 0.00 | 2.23 | 1.12 | % | 0.08 | 0 | 0 | 3.87 | 0.08 | 0.06 | -0.01 | 7/17/2026 2:58:54 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 36 | 4.03 | 0.05 | 0.04 | -0.01 | 7/13/2026 | 7/17/2026 2:58:54 PM EST |
| 16.00 | 0.00 | 0.56 | 0.28 | 0.09 | +0.06 | +200.00% | 0.02 | 17 | 8 | 1.95 | 0.03 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 17.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 4.31 | 0.01 | 0.01 | 0.00 | 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 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:58:54 PM EST |
| 4.00 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 5.00 | 0.00 | 1.14 | 0.57 | % | 0.11 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 5.50 | 0.00 | 1.08 | 0.54 | % | 0.10 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 14 | 3.54 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:58:54 PM EST |
| 6.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 20 | 3.16 | -0.01 | 0.05 | 0.00 | 7/14/2026 | 7/17/2026 2:58:54 PM EST |
| 7.00 | 0.00 | 2.18 | 1.09 | 0.06 | 0.00 | 0.00% | 0.16 | 0 | 6 | 4.35 | -0.06 | 0.08 | 0.00 | 7/14/2026 | 7/17/2026 2:58:54 PM EST |
| 7.50 | 0.04 | 0.16 | 0.10 | 0.12 | +0.03 | +33.34% | 0.01 | 2 | 132 | 0.78 | -0.12 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 8.00 | 0.06 | 0.31 | 0.19 | 0.22 | +0.04 | +22.23% | 0.02 | 2 | 335 | 0.75 | -0.20 | 0.14 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 8.50 | 0.13 | 0.51 | 0.32 | 0.37 | +0.06 | +19.36% | 0.04 | 8 | 111 | 0.84 | -0.29 | 0.16 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 9.00 | 0.33 | 0.69 | 0.51 | 0.50 | 0.00 | 0.00% | 0.06 | 524 | 106 | 0.77 | -0.38 | 0.17 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 9.50 | 0.60 | 1.60 | 1.10 | 0.84 | +0.18 | +27.28% | 0.12 | 181 | 188 | 1.23 | -0.46 | 0.17 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 10.00 | 0.71 | 3.10 | 1.91 | 1.74 | +0.86 | +97.73% | 0.19 | 6 | 1 | 1.55 | -0.54 | 0.16 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 10.50 | 0.34 | 3.45 | 1.90 | 1.85 | -0.51 | -21.61% | 0.18 | 3 | 1 | 2.98 | -0.61 | 0.15 | -0.02 | 7/17/2026 | 7/17/2026 2:58:54 PM EST |
| 11.00 | 1.38 | 3.80 | 2.59 | 2.83 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.75 | -0.69 | 0.15 | -0.02 | 7/6/2026 | 7/17/2026 2:58:54 PM EST |
| 11.50 | 1.17 | 3.60 | 2.39 | % | 0.21 | 0 | 0 | 2.57 | -0.75 | 0.13 | -0.02 | 7/17/2026 2:58:54 PM EST | |||
| 12.00 | 2.26 | 4.65 | 3.46 | % | 0.29 | 0 | 0 | 2.66 | -0.80 | 0.12 | -0.01 | 7/17/2026 2:58:54 PM EST | |||
| 12.50 | 2.60 | 4.30 | 3.45 | % | 0.28 | 0 | 0 | 2.51 | -0.84 | 0.10 | -0.01 | 7/17/2026 2:58:54 PM EST | |||
| 13.00 | 3.05 | 5.25 | 4.15 | % | 0.32 | 0 | 0 | 2.80 | -0.85 | 0.09 | -0.01 | 7/17/2026 2:58:54 PM EST | |||
| 14.00 | 3.05 | 5.70 | 4.38 | % | 0.31 | 0 | 0 | 2.96 | -0.92 | 0.06 | -0.01 | 7/17/2026 2:58:54 PM EST | |||
| 15.00 | 4.30 | 7.45 | 5.88 | 6.07 | % | 0.39 | 1 | 0 | 2.69 | -0.95 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 2:58:54 PM EST | |
| 16.00 | 4.55 | 8.45 | 6.50 | % | 0.41 | 0 | 0 | 3.56 | -0.97 | 0.03 | 0.00 | 7/17/2026 2:58:54 PM EST | |||
| 17.00 | 5.60 | 9.50 | 7.55 | % | 0.44 | 0 | 0 | 3.89 | -0.99 | 0.01 | 0.00 | 7/17/2026 2:58:54 PM EST |