Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.07 as of 5/8/2026 7:24:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.85 | 8.85 | 7.35 | 7.65 | 0.00 | 0.00% | 3.67 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:07 PM EST |
| 3.00 | 4.15 | 7.85 | 6.00 | 6.45 | 0.00 | 0.00% | 2.00 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:07 PM EST |
| 4.00 | 4.05 | 5.95 | 5.00 | 5.09 | -0.06 | -1.17% | 1.25 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 5.00 | 3.20 | 4.60 | 3.90 | 4.07 | -0.16 | -3.79% | 0.78 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 5.50 | 2.31 | 4.25 | 3.28 | % | 0.60 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 6.00 | 1.10 | 4.75 | 2.93 | 2.92 | -0.23 | -7.31% | 0.49 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 6.50 | 1.68 | 3.35 | 2.52 | 3.41 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:07 PM EST |
| 7.00 | 1.45 | 2.52 | 1.99 | 2.19 | 0.00 | 0.00% | 0.28 | 0 | 37 | 3.04 | 1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 7.50 | 0.80 | 2.25 | 1.53 | 1.73 | 0.00 | 0.00% | 0.20 | 0 | 5 | 3.13 | 0.99 | 0.05 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 8.00 | 0.88 | 1.10 | 0.99 | 1.00 | -0.24 | -19.36% | 0.12 | 109 | 137 | 1.00 | 0.91 | 0.21 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 8.50 | 0.46 | 0.81 | 0.64 | 0.68 | -0.06 | -8.11% | 0.08 | 49 | 351 | 1.13 | 0.77 | 0.42 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 9.00 | 0.27 | 0.32 | 0.30 | 0.29 | -0.11 | -27.50% | 0.03 | 687 | 527 | 0.58 | 0.52 | 0.55 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 9.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.11 | -45.84% | 0.01 | 1,138 | 1,849 | 0.63 | 0.29 | 0.43 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.01 | 560 | 3,784 | 0.71 | 0.14 | 0.26 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 297 | 258 | 0.78 | 0.06 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 157 | 1,762 | 0.82 | 0.02 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 181 | 1.39 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 73 | 1,113 | 1.12 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.14 | +0.10 | +250.00% | 0.00 | 6 | 557 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 1.01 | 0.51 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:07 PM EST |
| 14.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 5,923 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 76 | 2,167 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 252 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 615 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 702 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.64 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 54 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 15 | 7,885 | 1.66 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.80 | 0.40 | 0.04 | -0.02 | -33.34% | 0.05 | 10 | 239 | 3.15 | -0.01 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 8.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 469 | 764 | 0.70 | -0.09 | 0.21 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 8.50 | 0.04 | 0.21 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 488 | 455 | 0.64 | -0.23 | 0.42 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 9.00 | 0.31 | 0.39 | 0.35 | 0.32 | -0.04 | -11.12% | 0.04 | 674 | 1,737 | 0.71 | -0.48 | 0.55 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 9.50 | 0.48 | 0.86 | 0.67 | 0.72 | +0.02 | +2.86% | 0.07 | 60 | 176 | 1.09 | -0.71 | 0.43 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 10.00 | 0.85 | 1.25 | 1.05 | 1.17 | +0.07 | +6.37% | 0.11 | 52 | 476 | 1.14 | -0.86 | 0.26 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 10.50 | 1.34 | 2.10 | 1.72 | 1.67 | 0.00 | 0.00% | 0.16 | 0 | 45 | 2.22 | -0.94 | 0.13 | -0.01 | 4/29/2026 | 5/8/2026 4:00:07 PM EST |
| 11.00 | 1.84 | 2.55 | 2.20 | 2.25 | +0.20 | +9.76% | 0.20 | 5 | 57 | 2.37 | -0.98 | 0.06 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 11.50 | 1.99 | 3.30 | 2.65 | 2.65 | +0.24 | +9.96% | 0.23 | 1 | 1 | 3.16 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 12.00 | 2.60 | 3.80 | 3.20 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 3.39 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 12.50 | 3.10 | 4.45 | 3.78 | 3.42 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 3.70 | 6.15 | 4.93 | 4.60 | +0.66 | +16.76% | 0.38 | 3 | 32 | 6.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 13.50 | 3.75 | 5.55 | 4.65 | 3.83 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:07 PM EST |
| 14.00 | 4.35 | 5.95 | 5.15 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 14.50 | 4.70 | 6.50 | 5.60 | 5.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:07 PM EST |
| 15.00 | 5.35 | 7.35 | 6.35 | 6.04 | +0.63 | +11.65% | 0.42 | 2 | 1 | 5.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 15.50 | 6.25 | 8.35 | 7.30 | 6.72 | +0.45 | +7.18% | 0.47 | 2 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 16.00 | 6.05 | 8.65 | 7.35 | % | 0.46 | 0 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 17.00 | 6.85 | 10.05 | 8.45 | % | 0.50 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 18.00 | 8.05 | 10.15 | 9.10 | 8.76 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:07 PM EST |
| 19.00 | 9.05 | 10.95 | 10.00 | % | 0.53 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 20.00 | 10.40 | 11.75 | 11.08 | % | 0.55 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST |