Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $9.34 as of 8/11/2026 5:24:46 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 | 5.05 | 6.80 | 5.93 | 7.35 | 0.00 | 0.00% | 1.98 | 0 | 120 | 0.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 4.00 | 4.05 | 5.85 | 4.95 | % | 1.24 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 5.00 | 3.55 | 4.35 | 3.95 | 4.03 | 0.00 | 0.00% | 0.79 | 0 | 29 | 0.01 | 0.99 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 6.00 | 2.70 | 3.80 | 3.25 | 3.30 | 0.00 | 0.00% | 0.54 | 0 | 166 | 1.74 | 0.96 | 0.03 | -0.01 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 7.00 | 2.05 | 2.31 | 2.18 | 2.20 | 0.00 | 0.00% | 0.31 | 0 | 685 | 0.03 | 0.89 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 8.00 | 1.28 | 1.86 | 1.57 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 621 | 0.45 | 0.78 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 9.00 | 0.92 | 0.98 | 0.95 | 0.94 | 0.00 | 0.00% | 0.11 | 0 | 4,612 | 0.56 | 0.65 | 0.15 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 10.00 | 0.55 | 0.66 | 0.61 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 4,392 | 0.66 | 0.49 | 0.17 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 11.00 | 0.28 | 0.45 | 0.37 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 719 | 0.70 | 0.36 | 0.16 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 12.00 | 0.24 | 0.37 | 0.31 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 6,871 | 0.83 | 0.26 | 0.13 | -0.01 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1,188 | 0.92 | 0.19 | 0.10 | -0.01 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 14.00 | 0.15 | 0.40 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,049 | 1.08 | 0.13 | 0.08 | -0.01 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 15.00 | 0.04 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,283 | 0.98 | 0.13 | 0.07 | -0.01 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 16.00 | 0.02 | 0.29 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.06 | 0.10 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 17.00 | 0.06 | 0.29 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,423 | 1.23 | 0.06 | 0.04 | -0.01 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 18.00 | 0.01 | 0.44 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,704 | 1.28 | 0.05 | 0.03 | 0.00 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 19.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.27 | 0.04 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 20.00 | 0.02 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,712 | 1.24 | 0.04 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.58 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 606 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 350 | 2.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.46 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5,314 | 2.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27,602 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 267 | 2.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.46 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:57 PM EST |
| 29.00 | 0.01 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 30.00 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 1.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 31.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.36 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 488 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 37.00 | 0.01 | 0.42 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 860 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 2.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 603 | 2.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:57 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 654 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 32 | 2.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1,822 | 2.21 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 8/11/2026 3:59:57 PM EST |
| 6.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,113 | 0.89 | -0.04 | 0.03 | -0.01 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 3,862 | 0.81 | -0.11 | 0.07 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 8.00 | 0.35 | 0.48 | 0.42 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 4,552 | 0.91 | -0.22 | 0.11 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 9.00 | 0.69 | 1.10 | 0.90 | 0.96 | 0.00 | 0.00% | 0.10 | 0 | 1,016 | 0.97 | -0.35 | 0.15 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 10.00 | 1.30 | 1.84 | 1.57 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 658 | 1.06 | -0.51 | 0.17 | -0.02 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 11.00 | 1.86 | 2.69 | 2.28 | 2.27 | 0.00 | 0.00% | 0.21 | 0 | 462 | 1.47 | -0.64 | 0.16 | -0.02 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 12.00 | 2.82 | 3.55 | 3.19 | 3.35 | 0.00 | 0.00% | 0.27 | 0 | 173 | 1.58 | -0.74 | 0.13 | -0.01 | 8/11/2026 | 8/11/2026 3:59:57 PM EST |
| 13.00 | 3.60 | 4.50 | 4.05 | 3.36 | 0.00 | 0.00% | 0.31 | 0 | 740 | 1.74 | -0.81 | 0.10 | -0.01 | 8/4/2026 | 8/11/2026 3:59:57 PM EST |
| 14.00 | 4.50 | 5.45 | 4.98 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 162 | 1.87 | -0.87 | 0.08 | -0.01 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 15.00 | 5.50 | 6.65 | 6.08 | 5.12 | 0.00 | 0.00% | 0.41 | 0 | 3,088 | 2.24 | -0.88 | 0.07 | -0.01 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 16.00 | 6.35 | 7.85 | 7.10 | 5.95 | 0.00 | 0.00% | 0.44 | 0 | 15 | 2.60 | -0.90 | 0.06 | -0.01 | 7/30/2026 | 8/11/2026 3:59:57 PM EST |
| 17.00 | 7.30 | 8.90 | 8.10 | 7.85 | 0.00 | 0.00% | 0.48 | 0 | 14 | 2.79 | -0.94 | 0.04 | -0.01 | 8/10/2026 | 8/11/2026 3:59:57 PM EST |
| 18.00 | 8.30 | 9.50 | 8.90 | 8.46 | 0.00 | 0.00% | 0.49 | 0 | 2,137 | 2.51 | -0.95 | 0.03 | 0.00 | 7/21/2026 | 8/11/2026 3:59:57 PM EST |
| 19.00 | 9.25 | 10.95 | 10.10 | 11.23 | 0.00 | 0.00% | 0.53 | 0 | 20 | 3.10 | -0.96 | 0.03 | 0.00 | 6/24/2026 | 8/11/2026 3:59:57 PM EST |
| 20.00 | 10.25 | 11.95 | 11.10 | 12.85 | 0.00 | 0.00% | 0.55 | 0 | 37 | 3.22 | -0.96 | 0.03 | 0.00 | 6/26/2026 | 8/11/2026 3:59:57 PM EST |
| 21.00 | 11.20 | 12.95 | 12.08 | 13.91 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.33 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 8/11/2026 3:59:57 PM EST |
| 22.00 | 12.15 | 13.95 | 13.05 | 13.60 | 0.00 | 0.00% | 0.59 | 0 | 70 | 3.44 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/11/2026 3:59:57 PM EST |
| 23.00 | 13.20 | 14.95 | 14.08 | 13.20 | 0.00 | 0.00% | 0.61 | 0 | 4 | 3.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:57 PM EST |
| 24.00 | 14.20 | 15.80 | 15.00 | 13.75 | 0.00 | 0.00% | 0.62 | 0 | 19 | 3.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 25.00 | 15.20 | 16.95 | 16.08 | 14.75 | 0.00 | 0.00% | 0.64 | 0 | 14 | 3.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:57 PM EST |
| 26.00 | 16.20 | 17.95 | 17.08 | 18.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 8/11/2026 3:59:57 PM EST |
| 27.00 | 17.20 | 19.05 | 18.13 | 17.02 | 0.00 | 0.00% | 0.67 | 0 | 12 | 3.99 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:57 PM EST |
| 28.00 | 18.20 | 19.90 | 19.05 | % | 0.68 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 29.00 | 19.20 | 21.05 | 20.13 | 20.82 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/11/2026 3:59:57 PM EST |
| 30.00 | 20.20 | 22.05 | 21.13 | 20.85 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 8/11/2026 3:59:57 PM EST |
| 31.00 | 21.20 | 23.05 | 22.13 | % | 0.71 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 32.00 | 22.20 | 23.95 | 23.08 | % | 0.72 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 33.00 | 23.20 | 24.95 | 24.08 | % | 0.73 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 34.00 | 24.20 | 25.95 | 25.08 | % | 0.74 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 35.00 | 25.20 | 26.95 | 26.08 | % | 0.75 | 0 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 37.00 | 27.20 | 28.95 | 28.08 | % | 0.76 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 40.00 | 30.20 | 31.95 | 31.08 | % | 0.78 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST | |||
| 42.00 | 32.20 | 33.95 | 33.08 | % | 0.79 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:57 PM EST |