Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $8.61 as of 3/23/2026 7:25:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.70 | 4.30 | 4.00 | 4.21 | +0.60 | +16.62% | 0.80 | 18 | 3 | 5.12 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 6.00 | 2.76 | 3.25 | 3.01 | 3.20 | +0.73 | +29.56% | 0.50 | 29 | 53 | 3.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 6.50 | 2.41 | 2.78 | 2.60 | 2.34 | -1.17 | -33.34% | 0.40 | 1 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 7.00 | 2.02 | 2.30 | 2.16 | 2.00 | -1.00 | -33.34% | 0.31 | 1 | 0 | 2.78 | 0.99 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 7.50 | 1.33 | 1.81 | 1.57 | 1.57 | % | 0.21 | 2 | 0 | 2.31 | 0.95 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST | |
| 8.00 | 1.00 | 1.25 | 1.13 | 1.16 | +0.57 | +96.61% | 0.14 | 17 | 25 | 1.59 | 0.89 | 0.20 | -0.02 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 8.50 | 0.60 | 0.73 | 0.67 | 0.69 | +0.34 | +97.15% | 0.08 | 64 | 103 | 0.96 | 0.76 | 0.36 | -0.03 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 9.00 | 0.33 | 0.41 | 0.37 | 0.37 | +0.12 | +48.00% | 0.04 | 677 | 327 | 0.90 | 0.55 | 0.49 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 9.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.03 | +23.08% | 0.02 | 1,488 | 259 | 0.86 | 0.32 | 0.43 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 10.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 2,194 | 891 | 0.95 | 0.18 | 0.28 | -0.03 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 946 | 481 | 1.02 | 0.10 | 0.18 | -0.02 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 486 | 361 | 1.13 | 0.05 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 81 | 161 | 1.33 | 0.02 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 144 | 727 | 1.38 | 0.01 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 173 | 1.54 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 80 | 149 | 2.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.27 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 214 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 242 | 2.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 20 | 6.23 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 25 | 2.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 9,001 | 2.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 29 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST | |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 164 | 163 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 68 | 450 | 1.42 | -0.01 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 23 | 456 | 1.19 | -0.05 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.08 | -0.12 | -60.00% | 0.01 | 1,188 | 2,817 | 1.05 | -0.11 | 0.20 | -0.02 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 8.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.22 | -62.86% | 0.01 | 336 | 1,060 | 0.89 | -0.24 | 0.36 | -0.03 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.35 | -53.85% | 0.03 | 1,114 | 1,094 | 0.81 | -0.45 | 0.49 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 9.50 | 0.50 | 0.73 | 0.62 | 0.53 | -0.51 | -49.04% | 0.07 | 220 | 442 | 0.89 | -0.68 | 0.43 | -0.04 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 10.00 | 0.94 | 1.15 | 1.05 | 0.92 | -0.76 | -45.24% | 0.11 | 68 | 10,470 | 0.92 | -0.82 | 0.28 | -0.03 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 10.50 | 1.30 | 1.57 | 1.44 | 1.43 | -0.62 | -30.25% | 0.14 | 4 | 124 | 1.46 | -0.90 | 0.18 | -0.02 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 11.00 | 1.72 | 2.13 | 1.93 | 1.97 | -0.21 | -9.64% | 0.18 | 1 | 73 | 1.97 | -0.95 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 11.50 | 2.26 | 2.63 | 2.45 | 2.98 | 0.00 | 0.00% | 0.21 | 0 | 48 | 2.24 | -0.98 | 0.05 | -0.01 | 3/20/2026 | 3/23/2026 4:00:00 PM EST |
| 12.00 | 2.76 | 3.30 | 3.03 | 2.95 | +0.78 | +35.95% | 0.25 | 1 | 11 | 3.11 | -0.99 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 12.50 | 3.30 | 3.75 | 3.53 | 3.72 | -0.18 | -4.62% | 0.28 | 1 | 80 | 3.18 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 13.00 | 3.75 | 4.20 | 3.98 | 4.00 | +0.55 | +15.95% | 0.31 | 1 | 83 | 3.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 13.50 | 4.25 | 4.75 | 4.50 | 3.73 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.62 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:00 PM EST |
| 14.00 | 4.80 | 5.10 | 4.95 | 4.94 | +0.47 | +10.52% | 0.35 | 1 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 14.50 | 5.20 | 5.75 | 5.48 | 5.87 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 15.00 | 5.50 | 6.25 | 5.88 | % | 0.39 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 15.50 | 6.25 | 6.80 | 6.53 | 6.97 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 16.00 | 6.70 | 7.15 | 6.93 | 7.42 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 16.50 | 7.25 | 7.80 | 7.53 | 7.52 | -0.22 | -2.85% | 0.46 | 1 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 17.00 | 7.65 | 8.25 | 7.95 | 7.95 | -0.42 | -5.02% | 0.47 | 3 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 17.50 | 8.15 | 8.75 | 8.45 | 8.65 | +0.78 | +9.92% | 0.48 | 1 | 1 | 4.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 18.00 | 8.60 | 9.25 | 8.93 | 9.17 | % | 0.50 | 1 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST | |
| 18.50 | 9.05 | 10.15 | 9.60 | % | 0.52 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:00 PM EST | |||
| 19.00 | 9.65 | 10.50 | 10.08 | 10.06 | -0.36 | -3.46% | 0.53 | 2 | 1 | 6.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 19.50 | 9.95 | 11.00 | 10.48 | 10.47 | -0.36 | -3.33% | 0.54 | 3 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 20.00 | 10.50 | 11.35 | 10.93 | 10.95 | -0.35 | -3.10% | 0.55 | 5 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 20.50 | 10.45 | 13.05 | 11.75 | 11.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 21.00 | 11.70 | 12.45 | 12.08 | 12.63 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 22.00 | 12.60 | 13.30 | 12.95 | 13.00 | -0.34 | -2.55% | 0.59 | 2 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:00 PM EST |
| 23.00 | 11.85 | 16.05 | 13.95 | 14.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |
| 24.00 | 12.85 | 16.95 | 14.90 | 15.37 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:00 PM EST |