Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.27 as of 8/16/2026 8:48:30 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 | 6.45 | 7.90 | 7.18 | 7.41 | 0.00 | 0.00% | 7.18 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 2.00 | 5.80 | 7.05 | 6.43 | 6.40 | 0.00 | 0.00% | 3.21 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 3.00 | 3.85 | 6.70 | 5.28 | 5.38 | 0.00 | 0.00% | 1.76 | 0 | 8 | 0.01 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 3.50 | 4.40 | 5.20 | 4.80 | 5.06 | +0.26 | +5.42% | 1.37 | 2 | 5 | 6.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 4.00 | 3.80 | 4.50 | 4.15 | 4.25 | -0.20 | -4.50% | 1.04 | 1 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 4.50 | 3.20 | 4.40 | 3.80 | 3.84 | -1.03 | -21.15% | 0.84 | 1 | 10 | 5.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 5.00 | 2.70 | 3.90 | 3.30 | 4.37 | 0.00 | 0.00% | 0.66 | 0 | 20 | 4.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 5.50 | 2.45 | 3.30 | 2.88 | 4.86 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 6.00 | 1.91 | 2.82 | 2.37 | 4.35 | 0.00 | 0.00% | 0.40 | 0 | 13 | 3.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 6.50 | 1.45 | 2.18 | 1.82 | % | 0.28 | 0 | 0 | 2.29 | 0.99 | 0.02 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 7.00 | 0.73 | 1.96 | 1.35 | 1.31 | -0.05 | -3.68% | 0.19 | 23 | 76 | 2.65 | 0.96 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 7.50 | 0.51 | 1.13 | 0.82 | 0.91 | -0.09 | -9.00% | 0.11 | 11 | 21 | 1.24 | 0.88 | 0.23 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 8.00 | 0.32 | 0.69 | 0.51 | 0.43 | -0.10 | -18.87% | 0.06 | 80 | 456 | 0.96 | 0.72 | 0.39 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 8.50 | 0.17 | 0.29 | 0.23 | 0.23 | -0.10 | -30.31% | 0.03 | 529 | 256 | 0.55 | 0.50 | 0.47 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 9.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.07 | -53.85% | 0.01 | 401 | 854 | 0.59 | 0.30 | 0.39 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 9.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 102 | 1,071 | 0.71 | 0.16 | 0.27 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 625 | 6,980 | 0.74 | 0.08 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 589 | 1.05 | 0.03 | 0.07 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 53 | 1,523 | 1.08 | 0.01 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 144 | 1.37 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 1,751 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 270 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 1,239 | 2.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 470 | 1,614 | 1.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 172 | 52 | 2.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 11 | 8.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 384 | 2.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 373 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.11 | -0.01 | 0.02 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 448 | 0.99 | -0.04 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 99 | 282 | 0.69 | -0.12 | 0.23 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.02 | 106 | 1,981 | 0.63 | -0.28 | 0.39 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 8.50 | 0.14 | 0.47 | 0.31 | 0.41 | -0.04 | -8.89% | 0.04 | 161 | 726 | 0.93 | -0.50 | 0.47 | -0.04 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 9.00 | 0.74 | 0.92 | 0.83 | 0.82 | +0.01 | +1.24% | 0.09 | 34 | 4,496 | 0.94 | -0.70 | 0.39 | -0.03 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 9.50 | 1.04 | 1.30 | 1.17 | 1.11 | -0.11 | -9.02% | 0.12 | 5 | 322 | 1.40 | -0.84 | 0.27 | -0.02 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 10.00 | 1.59 | 1.90 | 1.75 | 1.81 | +0.05 | +2.85% | 0.17 | 12 | 506 | 1.79 | -0.92 | 0.16 | -0.01 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 10.50 | 2.12 | 2.35 | 2.24 | 2.21 | +0.01 | +0.46% | 0.21 | 13 | 22 | 2.78 | -0.97 | 0.07 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 11.00 | 2.30 | 3.05 | 2.68 | 2.75 | +0.76 | +38.20% | 0.24 | 3 | 12 | 3.68 | -0.99 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 11.50 | 3.05 | 3.70 | 3.38 | 3.19 | 0.00 | 0.00% | 0.29 | 0 | 5 | 3.33 | -1.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 4:00:00 PM EST |
| 12.00 | 3.50 | 3.90 | 3.70 | 3.71 | +0.06 | +1.65% | 0.31 | 5 | 9 | 2.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 12.50 | 3.95 | 4.40 | 4.18 | 4.20 | 0.00 | 0.00% | 0.33 | 1 | 8 | 2.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 13.00 | 4.55 | 4.85 | 4.70 | 4.69 | +0.04 | +0.86% | 0.36 | 1 | 7 | 2.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 13.50 | 4.90 | 5.75 | 5.33 | 5.21 | -0.03 | -0.58% | 0.39 | 4 | 3 | 4.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 14.00 | 5.05 | 6.35 | 5.70 | 5.70 | +0.05 | +0.89% | 0.41 | 2 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 14.50 | 5.90 | 6.45 | 6.18 | 6.17 | +0.02 | +0.33% | 0.43 | 3 | 4 | 3.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 15.00 | 6.45 | 6.85 | 6.65 | 6.67 | -0.03 | -0.45% | 0.44 | 2 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 15.50 | 7.05 | 7.45 | 7.25 | 7.22 | +1.07 | +17.40% | 0.47 | 2 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:00 PM EST |
| 16.00 | 7.20 | 8.30 | 7.75 | 7.54 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 17.00 | 8.45 | 9.25 | 8.85 | 8.74 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:00 PM EST |
| 18.00 | 9.10 | 10.30 | 9.70 | % | 0.54 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:00 PM EST |