Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $10.23 as of 8/10/2026 7:47:09 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 | 5.75 | 6.15 | 5.95 | 6.62 | 0.00 | 0.00% | 1.70 | 0 | 2 | 9.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 4.00 | 5.30 | 5.60 | 5.45 | 5.45 | -0.58 | -9.62% | 1.36 | 15 | 6 | 6.35 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 4.50 | 4.75 | 5.05 | 4.90 | 4.87 | -1.12 | -18.70% | 1.09 | 4 | 7 | 7.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 5.00 | 4.30 | 4.55 | 4.43 | 4.42 | -0.40 | -8.30% | 0.89 | 9 | 25 | 5.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 5.50 | 3.80 | 4.10 | 3.95 | 3.93 | -0.84 | -17.61% | 0.72 | 3 | 2 | 6.69 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 6.00 | 3.35 | 3.50 | 3.43 | 3.43 | +0.63 | +22.50% | 0.57 | 4 | 4 | 5.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 6.50 | 2.55 | 3.20 | 2.88 | 3.23 | 0.00 | 0.00% | 0.44 | 0 | 6 | 5.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 9:59:06 AM EST |
| 7.00 | 2.06 | 2.69 | 2.38 | 1.90 | 0.00 | 0.00% | 0.34 | 0 | 35 | 4.60 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 8/10/2026 9:59:06 AM EST |
| 7.50 | 1.84 | 2.01 | 1.93 | 2.59 | 0.00 | 0.00% | 0.26 | 0 | 58 | 3.82 | 0.98 | 0.04 | -0.01 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 8.00 | 1.40 | 1.51 | 1.46 | 1.48 | -0.66 | -30.85% | 0.18 | 3 | 99 | 1.57 | 0.93 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 8.50 | 0.81 | 1.10 | 0.96 | 0.99 | -0.68 | -40.72% | 0.11 | 10 | 64 | 1.53 | 0.84 | 0.20 | -0.03 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 9.00 | 0.60 | 0.72 | 0.66 | 0.64 | -0.62 | -49.21% | 0.07 | 74 | 152 | 1.01 | 0.71 | 0.30 | -0.05 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 9.50 | 0.37 | 0.40 | 0.39 | 0.39 | -0.52 | -57.15% | 0.04 | 527 | 207 | 1.22 | 0.53 | 0.36 | -0.05 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 10.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.47 | -67.15% | 0.02 | 758 | 2,000 | 1.14 | 0.37 | 0.33 | -0.05 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 10.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.27 | -67.50% | 0.01 | 2,871 | 1,117 | 1.18 | 0.24 | 0.26 | -0.05 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 0.01 | 691 | 2,336 | 1.24 | 0.16 | 0.19 | -0.04 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 803 | 445 | 1.32 | 0.10 | 0.14 | -0.03 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 1,474 | 954 | 1.40 | 0.07 | 0.10 | -0.02 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 47 | 110 | 1.51 | 0.04 | 0.07 | -0.02 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 36 | 266 | 1.55 | 0.03 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 54 | 41 | 1.71 | 0.02 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 463 | 2.97 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 158 | 610 | 1.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 140 | 2.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 61 | 21 | 2.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 59 | 2.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 413 | 2.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 9:59:06 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:06 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:06 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:59:06 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:06 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.01 | 10 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 47 | 1.61 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 50 | 40 | 2.46 | -0.02 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.01 | 75 | 240 | 1.15 | -0.07 | 0.11 | -0.02 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 8.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.07 | +175.00% | 0.01 | 234 | 161 | 1.09 | -0.16 | 0.20 | -0.03 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 9.00 | 0.24 | 0.28 | 0.26 | 0.25 | +0.10 | +66.67% | 0.03 | 919 | 490 | 1.09 | -0.29 | 0.30 | -0.05 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 9.50 | 0.50 | 0.52 | 0.51 | 0.52 | +0.29 | +126.09% | 0.05 | 1,468 | 262 | 1.11 | -0.47 | 0.36 | -0.05 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 10.00 | 0.75 | 0.91 | 0.83 | 0.85 | +0.43 | +102.39% | 0.08 | 161 | 92 | 0.86 | -0.63 | 0.33 | -0.05 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 10.50 | 1.06 | 1.40 | 1.23 | 1.22 | +0.53 | +76.82% | 0.12 | 19 | 59 | 1.38 | -0.76 | 0.26 | -0.05 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 11.00 | 1.56 | 1.96 | 1.76 | 1.55 | +0.41 | +35.97% | 0.16 | 1 | 105 | 1.54 | -0.84 | 0.19 | -0.04 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 11.50 | 1.86 | 2.49 | 2.18 | 2.03 | +0.11 | +5.73% | 0.19 | 1 | 10 | 2.01 | -0.90 | 0.14 | -0.03 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 12.00 | 2.44 | 3.05 | 2.75 | 2.45 | +0.38 | +18.36% | 0.23 | 1 | 3 | 2.02 | -0.93 | 0.10 | -0.02 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 12.50 | 2.96 | 3.45 | 3.21 | 2.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.37 | -0.96 | 0.07 | -0.02 | 8/5/2026 | 8/10/2026 9:59:06 AM EST |
| 13.00 | 3.40 | 3.95 | 3.68 | 2.95 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.38 | -0.97 | 0.04 | -0.01 | 8/7/2026 | 8/10/2026 9:59:06 AM EST |
| 13.50 | 3.80 | 4.60 | 4.20 | 3.75 | +0.39 | +11.61% | 0.31 | 2 | 2 | 2.33 | -0.98 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 14.00 | 4.40 | 5.05 | 4.73 | 4.37 | +0.43 | +10.92% | 0.34 | 3 | 3 | 2.50 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 14.50 | 4.80 | 5.45 | 5.13 | 5.35 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 9:59:06 AM EST |
| 15.00 | 5.30 | 5.95 | 5.63 | 5.51 | +0.51 | +10.20% | 0.38 | 2 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 15.50 | 6.05 | 6.35 | 6.20 | 6.49 | +1.09 | +20.19% | 0.40 | 5 | 3 | 3.89 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 16.00 | 6.55 | 6.90 | 6.73 | 6.74 | +0.74 | +12.34% | 0.42 | 5 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 16.50 | 7.05 | 7.30 | 7.18 | 7.23 | +0.83 | +12.97% | 0.44 | 3 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |
| 17.00 | 7.45 | 8.00 | 7.73 | 7.72 | % | 0.45 | 5 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 17.50 | 7.95 | 8.45 | 8.20 | 8.15 | % | 0.47 | 2 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST | |
| 18.00 | 8.40 | 8.95 | 8.68 | 8.40 | +0.64 | +8.25% | 0.48 | 2 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:06 AM EST |