Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.02 as of 7/15/2026 9:06:07 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 | 3.95 | 7.90 | 5.93 | % | 1.69 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 4.00 | 3.45 | 7.40 | 5.43 | 5.20 | 0.00 | 0.00% | 1.36 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 1:58:50 PM EST |
| 4.50 | 3.95 | 6.90 | 5.43 | % | 1.21 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 5.00 | 2.98 | 6.45 | 4.72 | % | 0.94 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 5.50 | 3.25 | 5.10 | 4.18 | % | 0.76 | 0 | 0 | 2.85 | 1.00 | 0.01 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 6.00 | 2.98 | 4.65 | 3.82 | % | 0.64 | 0 | 0 | 2.61 | 0.97 | 0.05 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 6.50 | 2.52 | 4.15 | 3.34 | % | 0.51 | 0 | 0 | 2.33 | 0.94 | 0.07 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 7.00 | 2.07 | 2.94 | 2.51 | % | 0.36 | 0 | 0 | 1.31 | 0.88 | 0.09 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 7.50 | 1.50 | 2.51 | 2.01 | % | 0.27 | 0 | 0 | 1.20 | 0.82 | 0.11 | -0.01 | 7/15/2026 1:58:50 PM EST | |||
| 8.00 | 1.50 | 2.06 | 1.78 | 1.73 | % | 0.22 | 5 | 0 | 0.76 | 0.75 | 0.12 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST | |
| 8.50 | 1.15 | 1.67 | 1.41 | 1.35 | % | 0.17 | 30 | 0 | 0.75 | 0.68 | 0.14 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST | |
| 9.00 | 1.00 | 1.33 | 1.17 | 1.12 | +0.06 | +5.66% | 0.13 | 10 | 59 | 0.79 | 0.60 | 0.16 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST |
| 9.50 | 0.59 | 1.14 | 0.87 | 0.77 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.73 | 0.52 | 0.17 | -0.01 | 7/14/2026 | 7/15/2026 1:58:50 PM EST |
| 10.00 | 0.55 | 0.95 | 0.75 | 0.67 | +0.02 | +3.08% | 0.07 | 2 | 6 | 0.79 | 0.43 | 0.18 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST |
| 10.50 | 0.10 | 0.82 | 0.46 | 0.54 | -0.01 | -1.82% | 0.04 | 27 | 35 | 0.66 | 0.34 | 0.17 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST |
| 11.00 | 0.01 | 0.97 | 0.49 | % | 0.04 | 0 | 0 | 0.73 | 0.27 | 0.15 | -0.01 | 7/15/2026 1:58:50 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.28 | 0.22 | 0.13 | -0.01 | 7/15/2026 1:58:50 PM EST | |||
| 12.00 | 0.14 | 0.47 | 0.31 | 0.34 | % | 0.03 | 4 | 0 | 1.54 | 0.17 | 0.11 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST | |
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.93 | 0.13 | 0.09 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.54 | 0.10 | 0.08 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 14.00 | 0.00 | 2.32 | 1.16 | % | 0.08 | 0 | 0 | 2.77 | 0.06 | 0.05 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.41 | 0.03 | 0.03 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.10 | 0.01 | 0.02 | 0.00 | 7/15/2026 1:58:50 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 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.46 | 0.00 | 0.01 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 6.00 | 0.00 | 0.84 | 0.42 | % | 0.07 | 0 | 0 | 2.05 | -0.03 | 0.05 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 6.50 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 2.39 | -0.07 | 0.07 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 7.00 | 0.00 | 0.96 | 0.48 | % | 0.07 | 0 | 0 | 1.72 | -0.12 | 0.09 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.29 | -0.18 | 0.11 | -0.01 | 7/15/2026 1:58:50 PM EST | |||
| 8.00 | 0.17 | 0.39 | 0.28 | 0.29 | -0.07 | -19.45% | 0.04 | 9 | 46 | 0.77 | -0.25 | 0.12 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST |
| 8.50 | 0.08 | 1.22 | 0.65 | % | 0.08 | 0 | 0 | 0.79 | -0.32 | 0.14 | -0.01 | 7/15/2026 1:58:50 PM EST | |||
| 9.00 | 0.54 | 0.81 | 0.68 | 0.81 | -0.06 | -6.90% | 0.08 | 3 | 2 | 0.82 | -0.40 | 0.16 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST |
| 9.50 | 0.90 | 1.07 | 0.99 | 0.90 | % | 0.10 | 30 | 0 | 0.76 | -0.48 | 0.17 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST | |
| 10.00 | 0.99 | 1.51 | 1.25 | 1.31 | % | 0.12 | 7 | 0 | 0.64 | -0.57 | 0.18 | -0.01 | 7/15/2026 | 7/15/2026 1:58:50 PM EST | |
| 10.50 | 1.31 | 2.12 | 1.72 | % | 0.16 | 0 | 0 | 0.72 | -0.66 | 0.17 | -0.01 | 7/15/2026 1:58:50 PM EST | |||
| 11.00 | 1.31 | 2.72 | 2.02 | % | 0.18 | 0 | 0 | 1.27 | -0.73 | 0.15 | -0.01 | 7/15/2026 1:58:50 PM EST | |||
| 11.50 | 1.71 | 3.55 | 2.63 | % | 0.23 | 0 | 0 | 1.63 | -0.78 | 0.13 | -0.01 | 7/15/2026 1:58:50 PM EST | |||
| 12.00 | 2.40 | 4.00 | 3.20 | % | 0.27 | 0 | 0 | 1.69 | -0.83 | 0.11 | -0.01 | 7/15/2026 1:58:50 PM EST | |||
| 12.50 | 2.90 | 4.75 | 3.83 | % | 0.31 | 0 | 0 | 1.98 | -0.87 | 0.09 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 13.00 | 3.55 | 5.55 | 4.55 | % | 0.35 | 0 | 0 | 2.30 | -0.90 | 0.08 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 14.00 | 4.45 | 6.30 | 5.38 | % | 0.38 | 0 | 0 | 2.26 | -0.94 | 0.05 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 15.00 | 5.35 | 7.15 | 6.25 | % | 0.42 | 0 | 0 | 2.27 | -0.97 | 0.03 | 0.00 | 7/15/2026 1:58:50 PM EST | |||
| 16.00 | 5.85 | 8.30 | 7.08 | % | 0.44 | 0 | 0 | 2.52 | -0.99 | 0.02 | 0.00 | 7/15/2026 1:58:50 PM EST |