Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.22 as of 10/9/2026 6:46:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 7.60 | 7.15 | 7.20 | +0.05 | +0.70% | 7.15 | 3 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 2.00 | 5.75 | 6.60 | 6.18 | % | 3.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 3.00 | 5.00 | 5.20 | 5.10 | 5.10 | -0.85 | -14.29% | 1.70 | 2 | 400 | 4.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 3.50 | 4.25 | 5.10 | 4.68 | 4.75 | +0.13 | +2.82% | 1.34 | 3 | 6 | 6.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 4.00 | 3.60 | 4.60 | 4.10 | 4.85 | 0.00 | 0.00% | 1.02 | 0 | 5 | 6.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 4.50 | 3.05 | 4.10 | 3.58 | 3.79 | % | 0.80 | 3 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 5.00 | 2.90 | 3.25 | 3.08 | 3.35 | 0.00 | 0.00% | 0.62 | 0 | 496 | 3.01 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 5.50 | 2.10 | 3.10 | 2.60 | 3.17 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 6.00 | 1.61 | 2.65 | 2.13 | 2.76 | 0.00 | 0.00% | 0.35 | 0 | 47 | 3.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 6.50 | 1.17 | 2.15 | 1.66 | % | 0.26 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 7.00 | 0.92 | 1.44 | 1.18 | 1.22 | -0.05 | -3.94% | 0.17 | 3 | 221 | 1.88 | 1.00 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 7.50 | 0.33 | 0.96 | 0.65 | 0.63 | -0.12 | -16.00% | 0.09 | 8 | 7 | 1.45 | 0.87 | 0.42 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 8.00 | 0.24 | 0.30 | 0.27 | 0.30 | -0.05 | -14.29% | 0.03 | 80 | 925 | 0.51 | 0.58 | 0.72 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 8.50 | 0.08 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 0.01 | 611 | 352 | 0.55 | 0.26 | 0.54 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 130 | 2,777 | 0.63 | 0.09 | 0.26 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 9.50 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 225 | 444 | 0.62 | 0.02 | 0.08 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 144 | 10,981 | 0.89 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 344 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 5,968 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.35 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 1,123 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 685 | 2.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 511 | 2.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 50 | 993 | 3.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,766 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 294 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 880 | 3.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 280 | 3.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 80 | 6.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.02 | +50.00% | 0.00 | 30 | 2,014 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 1,198 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 143 | 1,103 | 0.68 | 0.00 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 7.50 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 43 | 15 | 0.56 | -0.13 | 0.42 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 8.00 | 0.16 | 0.22 | 0.19 | 0.17 | +0.04 | +30.77% | 0.02 | 333 | 8,136 | 0.50 | -0.42 | 0.72 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 8.50 | 0.45 | 0.55 | 0.50 | 0.51 | +0.02 | +4.09% | 0.06 | 78 | 152 | 0.50 | -0.74 | 0.54 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 9.00 | 0.85 | 1.05 | 0.95 | 0.85 | +0.02 | +2.41% | 0.11 | 12 | 2,041 | 0.95 | -0.91 | 0.26 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 9.50 | 0.94 | 1.93 | 1.44 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 43 | 2.23 | -0.98 | 0.08 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 10.00 | 1.72 | 2.04 | 1.88 | 1.75 | -0.05 | -2.78% | 0.19 | 4 | 195 | 1.41 | -0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 10.50 | 1.86 | 2.97 | 2.42 | 2.32 | +1.06 | +84.13% | 0.23 | 2 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 11.00 | 2.55 | 3.45 | 3.00 | 2.58 | 0.00 | 0.00% | 0.27 | 0 | 50 | 3.05 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 11.50 | 2.86 | 3.95 | 3.41 | % | 0.30 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 12.00 | 3.60 | 4.25 | 3.93 | 3.92 | +0.12 | +3.16% | 0.33 | 3 | 5 | 3.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 12.50 | 3.90 | 4.95 | 4.43 | % | 0.35 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 13.00 | 4.80 | 5.05 | 4.93 | 4.90 | +1.00 | +25.65% | 0.38 | 10 | 298 | 2.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 13.50 | 4.85 | 5.95 | 5.40 | 5.32 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 5.40 | 6.45 | 5.93 | 5.69 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 14.50 | 5.85 | 6.95 | 6.40 | 6.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 15.00 | 6.35 | 7.45 | 6.90 | 6.86 | 0.00 | 0.00% | 0.46 | 0 | 21 | 4.43 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 7.35 | 8.45 | 7.90 | 7.87 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 8.40 | 9.45 | 8.93 | 8.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 9.40 | 10.45 | 9.93 | 9.83 | 0.00 | 0.00% | 0.55 | 0 | 3 | 5.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 11.40 | 12.45 | 11.93 | 12.02 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 13.45 | 14.50 | 13.98 | 12.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:55 PM EST |
| 25.00 | 16.35 | 17.45 | 16.90 | 16.35 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:55 PM EST |
| 27.00 | 18.35 | 19.45 | 18.90 | 17.68 | 0.00 | 0.00% | 0.70 | 0 | 3 | 6.59 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:55 PM EST |
| 30.00 | 21.40 | 22.45 | 21.93 | % | 0.73 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 32.00 | 23.35 | 24.45 | 23.90 | % | 0.75 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 35.00 | 26.40 | 27.45 | 26.93 | % | 0.77 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 37.00 | 28.40 | 29.45 | 28.93 | % | 0.78 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 40.00 | 31.40 | 32.45 | 31.93 | 31.35 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 42.00 | 33.40 | 34.45 | 33.93 | % | 0.81 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |