Options Chain for DRAGANFLY INC. COM (DPRO) - $9.50 as of 10/27/2025 5:26:12 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 | 6.70 | 8.40 | 7.55 | 6.92 | 0.00 | 0.00% | 3.02 | 0 | 10 | 6.84 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:55 PM EST |
| 5.00 | 4.20 | 5.90 | 5.05 | 4.30 | 0.00 | 0.00% | 1.01 | 0 | 23 | 3.47 | 0.95 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 7.50 | 2.40 | 3.00 | 2.70 | 2.80 | +0.35 | +14.29% | 0.36 | 57 | 79 | 1.32 | 0.75 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 10.00 | 1.40 | 1.50 | 1.45 | 1.50 | +0.15 | +11.12% | 0.14 | 140 | 636 | 1.26 | 0.52 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 12.50 | 0.80 | 1.05 | 0.93 | 1.01 | +0.11 | +12.23% | 0.07 | 11 | 976 | 1.35 | 0.36 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 15.00 | 0.60 | 0.65 | 0.63 | 0.70 | +0.10 | +16.67% | 0.04 | 74 | 35 | 1.43 | 0.27 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 17.50 | 0.20 | 0.85 | 0.53 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.53 | 0.21 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 20.00 | 0.10 | 0.75 | 0.43 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.57 | 0.17 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.65 | 0.14 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.06 | 0.02 | -0.01 | 10/27/2025 3:59:55 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 | 1.05 | 0.53 | % | 0.21 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 5.00 | 0.15 | 0.75 | 0.45 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 303 | 1.73 | -0.05 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 7.50 | 0.70 | 1.20 | 0.95 | 0.80 | -0.20 | -20.00% | 0.13 | 54 | 105 | 1.32 | -0.25 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 10.00 | 2.00 | 2.65 | 2.33 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 74 | 1.31 | -0.48 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 12.50 | 4.10 | 4.60 | 4.35 | 4.90 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.44 | -0.64 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 15.00 | 5.80 | 7.20 | 6.50 | % | 0.43 | 0 | 0 | 2.01 | -0.73 | 0.06 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 17.50 | 8.20 | 10.60 | 9.40 | 8.81 | % | 0.54 | 2 | 0 | 2.94 | -0.79 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST | |
| 20.00 | 10.20 | 12.90 | 11.55 | % | 0.58 | 0 | 0 | 3.01 | -0.83 | 0.04 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 22.50 | 12.40 | 15.40 | 13.90 | % | 0.62 | 0 | 0 | 3.19 | -0.86 | 0.03 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 25.00 | 14.80 | 17.90 | 16.35 | % | 0.65 | 0 | 0 | 3.35 | -0.94 | 0.02 | -0.01 | 10/27/2025 3:59:55 PM EST |