Options Chain for DRAGANFLY INC. COM (DPRO) - $6.20 as of 9/29/2026 8:28:05 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 | 4.90 | 5.60 | 5.25 | % | 5.25 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 2.00 | 3.80 | 4.60 | 4.20 | 3.68 | 0.00 | 0.00% | 2.10 | 0 | 60 | 3.52 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:03 PM EST |
| 3.00 | 2.80 | 3.60 | 3.20 | 2.42 | 0.00 | 0.00% | 1.07 | 0 | 25 | 2.41 | 0.99 | 0.02 | 0.00 | 9/25/2026 | 9/29/2026 4:00:03 PM EST |
| 4.00 | 2.00 | 2.60 | 2.30 | 1.80 | 0.00 | 0.00% | 0.57 | 0 | 50 | 1.67 | 0.91 | 0.07 | 0.00 | 9/23/2026 | 9/29/2026 4:00:03 PM EST |
| 5.00 | 1.35 | 1.70 | 1.53 | 1.20 | 0.00 | 0.00% | 0.31 | 0 | 67 | 0.97 | 0.77 | 0.13 | -0.01 | 9/28/2026 | 9/29/2026 4:00:03 PM EST |
| 6.00 | 0.90 | 1.10 | 1.00 | 1.10 | +0.36 | +48.65% | 0.17 | 50 | 169 | 1.01 | 0.60 | 0.17 | -0.01 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 7.00 | 0.65 | 0.70 | 0.68 | 0.66 | +0.21 | +46.67% | 0.10 | 63 | 199 | 1.06 | 0.44 | 0.17 | -0.01 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 8.00 | 0.40 | 0.75 | 0.58 | 0.46 | +0.16 | +53.34% | 0.07 | 68 | 32 | 1.08 | 0.32 | 0.15 | -0.01 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.02 | -8.00% | 0.03 | 1 | 20 | 0.94 | 0.23 | 0.12 | -0.01 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.11 | +78.58% | 0.03 | 1 | 159 | 1.19 | 0.16 | 0.10 | -0.01 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.88 | 0.09 | 0.07 | 0.00 | 9/29/2026 4:00:03 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 | 2.92 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.05 | -0.01 | 0.02 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 4.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.03 | 8 | 43 | 1.00 | -0.09 | 0.07 | 0.00 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 5.00 | 0.20 | 0.50 | 0.35 | 0.50 | -0.01 | -1.97% | 0.07 | 10 | 183 | 0.96 | -0.23 | 0.13 | -0.01 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 6.00 | 0.75 | 1.00 | 0.88 | 1.08 | -0.02 | -1.82% | 0.15 | 10 | 1 | 1.06 | -0.40 | 0.17 | -0.01 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 7.00 | 1.35 | 1.60 | 1.48 | 1.91 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.03 | -0.56 | 0.17 | -0.01 | 9/21/2026 | 9/29/2026 4:00:03 PM EST |
| 8.00 | 2.10 | 2.60 | 2.35 | % | 0.29 | 0 | 0 | 1.16 | -0.68 | 0.15 | -0.01 | 9/29/2026 4:00:03 PM EST | |||
| 9.00 | 2.95 | 3.50 | 3.23 | % | 0.36 | 0 | 0 | 1.21 | -0.77 | 0.12 | -0.01 | 9/29/2026 4:00:03 PM EST | |||
| 10.00 | 3.80 | 4.40 | 4.10 | % | 0.41 | 0 | 0 | 1.63 | -0.84 | 0.10 | -0.01 | 9/29/2026 4:00:03 PM EST | |||
| 11.00 | 4.60 | 7.20 | 5.90 | % | 0.54 | 0 | 0 | 3.80 | -0.91 | 0.07 | 0.00 | 9/29/2026 4:00:03 PM EST |