Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.54 as of 7/3/2026 6:26:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 2.99 | 7.15 | 5.07 | % | 1.45 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 4.00 | 2.52 | 6.70 | 4.61 | % | 1.15 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 4.50 | 2.40 | 6.20 | 4.30 | % | 0.96 | 0 | 0 | 5.44 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 1.65 | 5.70 | 3.68 | % | 0.74 | 0 | 0 | 4.82 | 0.98 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.50 | 1.10 | 5.25 | 3.18 | % | 0.58 | 0 | 0 | 4.37 | 0.96 | 0.04 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 6.00 | 0.90 | 4.75 | 2.83 | % | 0.47 | 0 | 0 | 3.90 | 0.93 | 0.06 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 6.50 | 0.27 | 4.30 | 2.29 | % | 0.35 | 0 | 0 | 3.54 | 0.87 | 0.09 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 7.00 | 0.52 | 3.90 | 2.21 | 1.86 | +0.73 | +64.61% | 0.32 | 6 | 35 | 3.28 | 0.82 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 7.50 | 0.79 | 2.17 | 1.48 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.58 | 0.74 | 0.14 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 8.00 | 0.83 | 1.35 | 1.09 | 0.66 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.71 | 0.66 | 0.16 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 8.50 | 0.72 | 1.00 | 0.86 | 0.80 | +0.26 | +48.15% | 0.10 | 34 | 115 | 0.75 | 0.57 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.96 | 0.48 | 0.65 | +0.32 | +96.97% | 0.05 | 16 | 12 | 1.06 | 0.49 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.50 | 0.24 | 1.16 | 0.70 | 0.41 | +0.10 | +32.26% | 0.07 | 5 | 1 | 0.95 | 0.40 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.32 | % | 0.02 | 58 | 0 | 0.82 | 0.32 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 10.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.43 | 0.26 | 0.15 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.78 | 0.21 | 0.13 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 2.27 | 0.16 | 0.11 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 2.18 | 0.13 | 0.09 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 1.46 | 0.09 | 0.07 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 2.54 | 0.07 | 0.06 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 2.70 | 0.04 | 0.04 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 7/2/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.76 | 0.38 | % | 0.10 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.97 | 0.49 | % | 0.11 | 0 | 0 | 3.30 | -0.01 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 2.96 | -0.02 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.54 | -0.04 | 0.04 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.24 | -0.07 | 0.06 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 6.50 | 0.01 | 0.40 | 0.21 | 0.10 | -0.30 | -75.00% | 0.03 | 1 | 4 | 0.86 | -0.13 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.73 | 0.37 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.43 | -0.18 | 0.12 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 7.50 | 0.19 | 0.38 | 0.29 | 0.32 | -0.23 | -41.82% | 0.04 | 2 | 9 | 0.70 | -0.26 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 8.00 | 0.45 | 0.79 | 0.62 | 0.45 | -0.22 | -32.84% | 0.08 | 63 | 17 | 0.87 | -0.34 | 0.16 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 8.50 | 0.66 | 1.00 | 0.83 | 0.66 | -0.82 | -55.41% | 0.10 | 15 | 1 | 0.83 | -0.43 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 0.93 | 3.10 | 2.02 | 0.94 | -0.36 | -27.70% | 0.22 | 29 | 1 | 1.69 | -0.51 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.50 | 1.10 | 1.62 | 1.36 | 1.34 | % | 0.14 | 16 | 0 | 0.74 | -0.60 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 10.00 | 1.35 | 2.70 | 2.03 | % | 0.20 | 0 | 0 | 1.67 | -0.68 | 0.17 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 10.50 | 1.20 | 3.85 | 2.53 | % | 0.24 | 0 | 0 | 2.40 | -0.74 | 0.15 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 11.00 | 0.78 | 4.70 | 2.74 | 3.62 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.85 | -0.79 | 0.13 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 11.50 | 1.81 | 4.45 | 3.13 | % | 0.27 | 0 | 0 | 2.26 | -0.84 | 0.11 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 12.00 | 2.28 | 5.65 | 3.97 | % | 0.33 | 0 | 0 | 3.01 | -0.87 | 0.09 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 12.50 | 2.00 | 5.40 | 3.70 | % | 0.30 | 0 | 0 | 2.41 | -0.91 | 0.07 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 13.00 | 3.20 | 6.60 | 4.90 | % | 0.38 | 0 | 0 | 3.15 | -0.93 | 0.06 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 14.00 | 4.20 | 7.60 | 5.90 | % | 0.42 | 0 | 0 | 3.31 | -0.96 | 0.04 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 15.00 | 4.95 | 8.60 | 6.78 | % | 0.45 | 0 | 0 | 3.46 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST |