Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.90 as of 7/24/2026 7:45:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.65 | 6.50 | 5.58 | 5.40 | 0.00 | 0.00% | 1.86 | 0 | 124 | 3.79 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:52 PM EST |
| 4.00 | 3.70 | 5.60 | 4.65 | % | 1.16 | 0 | 0 | 3.03 | 0.99 | 0.01 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 5.00 | 3.35 | 4.30 | 3.83 | 4.40 | 0.00 | 0.00% | 0.77 | 0 | 31 | 1.94 | 0.97 | 0.02 | 0.00 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 6.00 | 2.45 | 3.35 | 2.90 | 3.48 | 0.00 | 0.00% | 0.48 | 0 | 26 | 1.52 | 0.91 | 0.06 | -0.01 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 7.00 | 1.81 | 2.53 | 2.17 | 2.80 | 0.00 | 0.00% | 0.31 | 0 | 343 | 0.86 | 0.81 | 0.10 | -0.01 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 1.15 | 1.50 | 1.33 | 1.50 | -0.30 | -16.67% | 0.17 | 3 | 606 | 0.69 | 0.68 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 9.00 | 0.81 | 1.18 | 1.00 | 0.88 | -0.16 | -15.39% | 0.11 | 37 | 4,586 | 0.81 | 0.53 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 10.00 | 0.49 | 0.59 | 0.54 | 0.55 | -0.18 | -24.66% | 0.05 | 247 | 4,348 | 0.72 | 0.38 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 11.00 | 0.27 | 0.58 | 0.43 | 0.36 | -0.13 | -26.54% | 0.04 | 43 | 477 | 0.80 | 0.27 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 12.00 | 0.13 | 0.46 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 43 | 10,528 | 0.82 | 0.20 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 13.00 | 0.12 | 0.23 | 0.18 | 0.27 | +0.01 | +3.85% | 0.01 | 5 | 1,101 | 0.81 | 0.16 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 14.00 | 0.11 | 0.36 | 0.24 | 0.22 | -0.08 | -26.67% | 0.02 | 4 | 282 | 0.97 | 0.11 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.07 | -33.34% | 0.01 | 42 | 2,150 | 0.93 | 0.09 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 16.00 | 0.03 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.92 | 0.08 | 0.05 | 0.00 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 17.00 | 0.03 | 0.17 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3,089 | 0.99 | 0.06 | 0.04 | 0.00 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 18.00 | 0.06 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,594 | 1.12 | 0.04 | 0.03 | 0.00 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 19.00 | 0.07 | 0.17 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 499 | 1.18 | 0.03 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 3 | 1,770 | 1.33 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 21.00 | 0.06 | 0.15 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.26 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 3:59:52 PM EST |
| 22.00 | 0.02 | 0.14 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 590 | 1.22 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 23.00 | 0.02 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 351 | 1.28 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.14 | -66.67% | 0.00 | 1 | 5,392 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 0.17 | 0.11 | 0.07 | -0.01 | -12.50% | 0.00 | 35 | 30,314 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.59 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:52 PM EST |
| 29.00 | 0.01 | 0.23 | 0.12 | 0.14 | +0.02 | +16.67% | 0.00 | 2 | 195 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 1,028 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 31.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 7 | 87 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 32.00 | 0.01 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.48 | 0.24 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/24/2026 3:59:52 PM EST |
| 35.00 | 0.01 | 0.22 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 37.00 | 0.01 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 836 | 1.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 1.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 623 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | -0.01 | 0.01 | 0.00 | 6/26/2026 | 7/24/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,782 | 1.33 | -0.03 | 0.02 | 0.00 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 6.00 | 0.06 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2,088 | 0.76 | -0.09 | 0.06 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 7.00 | 0.21 | 0.49 | 0.35 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 3,830 | 0.82 | -0.19 | 0.10 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 8.00 | 0.59 | 0.83 | 0.71 | 0.64 | +0.04 | +6.67% | 0.09 | 34 | 3,639 | 0.82 | -0.32 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 9.00 | 0.91 | 1.52 | 1.22 | 1.09 | -0.11 | -9.17% | 0.14 | 10 | 815 | 0.80 | -0.47 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 10.00 | 1.54 | 2.04 | 1.79 | 1.72 | +0.11 | +6.84% | 0.18 | 11 | 584 | 0.72 | -0.62 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 11.00 | 2.26 | 3.10 | 2.68 | 2.50 | +0.60 | +31.58% | 0.24 | 4 | 59 | 1.17 | -0.73 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 12.00 | 3.15 | 3.90 | 3.53 | 2.92 | 0.00 | 0.00% | 0.29 | 0 | 125 | 1.17 | -0.80 | 0.10 | -0.01 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 13.00 | 4.00 | 4.75 | 4.38 | 3.72 | 0.00 | 0.00% | 0.34 | 0 | 733 | 1.18 | -0.84 | 0.08 | -0.01 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 14.00 | 4.95 | 5.70 | 5.33 | 4.48 | 0.00 | 0.00% | 0.38 | 0 | 160 | 1.25 | -0.89 | 0.06 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 15.00 | 5.90 | 6.70 | 6.30 | 6.00 | 0.00 | 0.00% | 0.42 | 0 | 3,096 | 1.36 | -0.91 | 0.05 | 0.00 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 16.00 | 6.85 | 7.75 | 7.30 | 8.30 | 0.00 | 0.00% | 0.46 | 0 | 16 | 1.52 | -0.92 | 0.05 | 0.00 | 6/24/2026 | 7/24/2026 3:59:52 PM EST |
| 17.00 | 7.85 | 8.65 | 8.25 | 8.91 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.50 | -0.94 | 0.04 | 0.00 | 6/8/2026 | 7/24/2026 3:59:52 PM EST |
| 18.00 | 8.85 | 9.65 | 9.25 | 8.46 | 0.00 | 0.00% | 0.51 | 0 | 2,137 | 1.58 | -0.96 | 0.03 | 0.00 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 19.00 | 9.85 | 10.65 | 10.25 | 11.23 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.66 | -0.97 | 0.02 | 0.00 | 6/24/2026 | 7/24/2026 3:59:52 PM EST |
| 20.00 | 10.85 | 11.85 | 11.35 | 12.85 | 0.00 | 0.00% | 0.57 | 0 | 37 | 1.97 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 7/24/2026 3:59:52 PM EST |
| 21.00 | 11.75 | 12.65 | 12.20 | 13.91 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.81 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 7/24/2026 3:59:52 PM EST |
| 22.00 | 12.80 | 14.30 | 13.55 | 13.60 | 0.00 | 0.00% | 0.62 | 0 | 70 | 2.54 | -0.99 | 0.01 | 0.00 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 23.00 | 13.60 | 15.45 | 14.53 | 13.20 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.73 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 24.00 | 14.75 | 15.70 | 15.23 | % | 0.63 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 25.00 | 15.40 | 17.40 | 16.40 | % | 0.66 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 26.00 | 16.30 | 18.40 | 17.35 | 18.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 7/24/2026 3:59:52 PM EST |
| 27.00 | 17.45 | 19.40 | 18.43 | 17.27 | 0.00 | 0.00% | 0.68 | 0 | 7 | 2.94 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 28.00 | 18.45 | 20.35 | 19.40 | % | 0.69 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 29.00 | 19.55 | 21.45 | 20.50 | 20.82 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 3:59:52 PM EST |
| 30.00 | 20.55 | 22.35 | 21.45 | 20.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 3:59:52 PM EST |
| 31.00 | 21.25 | 23.35 | 22.30 | % | 0.72 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 32.00 | 22.50 | 24.40 | 23.45 | % | 0.73 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 33.00 | 23.50 | 25.35 | 24.43 | % | 0.74 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 34.00 | 24.50 | 26.35 | 25.43 | % | 0.75 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 35.00 | 25.50 | 27.35 | 26.43 | % | 0.76 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 37.00 | 27.50 | 29.40 | 28.45 | % | 0.77 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 40.00 | 30.55 | 32.35 | 31.45 | % | 0.79 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 42.00 | 32.55 | 34.35 | 33.45 | % | 0.80 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST |