Options Chain for DRAGANFLY INC. COM (DPRO) - $6.67 as of 5/28/2026 10:49:22 AM 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 | 6.30 | 7.40 | 6.85 | 4.55 | 0.00 | 0.00% | 6.85 | 0 | 1 | 7.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 11:58:46 AM EST |
| 2.50 | 4.80 | 6.00 | 5.40 | 5.26 | +1.21 | +29.88% | 2.16 | 11 | 22 | 4.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:46 AM EST |
| 4.00 | 3.30 | 4.80 | 4.05 | 2.35 | 0.00 | 0.00% | 1.01 | 0 | 5 | 4.42 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/28/2026 11:58:46 AM EST |
| 5.00 | 2.85 | 3.40 | 3.13 | 3.10 | +1.40 | +82.36% | 0.63 | 33 | 318 | 2.00 | 0.95 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 11:58:46 AM EST |
| 6.00 | 2.20 | 2.45 | 2.33 | 2.35 | +1.38 | +142.27% | 0.39 | 128 | 931 | 1.08 | 0.86 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 11:58:46 AM EST |
| 7.50 | 1.20 | 1.30 | 1.25 | 1.15 | +0.83 | +259.38% | 0.17 | 2,097 | 3,995 | 1.22 | 0.65 | 0.16 | -0.02 | 5/28/2026 | 5/28/2026 11:58:46 AM EST |
| 9.00 | 0.70 | 0.75 | 0.73 | 0.73 | +0.60 | +461.54% | 0.08 | 11,237 | 467 | 1.31 | 0.42 | 0.15 | -0.02 | 5/28/2026 | 5/28/2026 11:58:46 AM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.40 | +0.33 | +471.43% | 0.04 | 787 | 362 | 1.26 | 0.31 | 0.13 | -0.02 | 5/28/2026 | 5/28/2026 11:58:46 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:46 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 319 | 2.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 11:58:46 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.74 | -0.01 | 0.01 | 0.00 | 5/27/2026 | 5/28/2026 11:58:46 AM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.02 | 51 | 967 | 1.39 | -0.05 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 11:58:46 AM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.17 | -50.00% | 0.02 | 35 | 262 | 1.35 | -0.14 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 11:58:46 AM EST |
| 7.50 | 0.60 | 0.75 | 0.68 | 0.60 | -0.70 | -53.85% | 0.09 | 146 | 110 | 1.30 | -0.35 | 0.16 | -0.02 | 5/28/2026 | 5/28/2026 11:58:46 AM EST |
| 9.00 | 1.45 | 2.05 | 1.75 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.52 | -0.58 | 0.15 | -0.02 | 5/19/2026 | 5/28/2026 11:58:46 AM EST |
| 10.00 | 2.20 | 2.50 | 2.35 | 2.20 | -1.95 | -46.99% | 0.24 | 7 | 13 | 1.20 | -0.69 | 0.13 | -0.02 | 5/28/2026 | 5/28/2026 11:58:46 AM EST |