Options Chain for DRAGANFLY INC. COM (DPRO) - $7.47 as of 11/26/2025 2:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 5.60 | 5.10 | 3.90 | 0.00 | 0.00% | 2.04 | 0 | 76 | 4.12 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 5.00 | 2.30 | 2.90 | 2.60 | 2.26 | -0.23 | -9.24% | 0.52 | 5 | 4,103 | 1.12 | 0.87 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 7.50 | 1.10 | 1.20 | 1.15 | 1.20 | +0.14 | +13.21% | 0.15 | 270 | 7,831 | 1.17 | 0.55 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.05 | -9.44% | 0.05 | 23 | 7,017 | 1.17 | 0.30 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.40 | 0.23 | 0.24 | +0.04 | +20.00% | 0.02 | 15 | 5,815 | 1.16 | 0.18 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 20 | 3,987 | 1.29 | 0.10 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.01 | 37 | 797 | 1.67 | 0.05 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,329 | 1.83 | 0.02 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.65 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 558 | 2.79 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 5.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1,289 | 1.27 | -0.13 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 7.50 | 1.00 | 1.80 | 1.40 | 1.40 | +0.03 | +2.19% | 0.19 | 1 | 602 | 1.17 | -0.45 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 10.00 | 3.00 | 3.60 | 3.30 | 3.25 | -0.05 | -1.52% | 0.33 | 2 | 328 | 1.17 | -0.70 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 12.50 | 5.00 | 6.00 | 5.50 | 5.70 | 0.00 | 0.00% | 0.44 | 0 | 109 | 1.78 | -0.82 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 7.20 | 9.80 | 8.50 | 7.85 | 0.00 | 0.00% | 0.57 | 0 | 25 | 0.00 | -0.90 | 0.05 | -0.01 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 9.60 | 12.20 | 10.90 | 11.25 | 0.00 | 0.00% | 0.62 | 0 | 15 | 3.57 | -0.95 | 0.03 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 11.90 | 14.80 | 13.35 | 14.14 | 0.00 | 0.00% | 0.67 | 0 | 10 | 3.87 | -0.98 | 0.02 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 14.30 | 17.50 | 15.90 | % | 0.71 | 0 | 0 | 4.23 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 16.60 | 19.70 | 18.15 | % | 0.73 | 0 | 0 | 4.10 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |