Options Chain for DRAGANFLY INC. COM (DPRO) - $8.27 as of 5/29/2026 4:08:03 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 | 5.70 | 7.40 | 6.55 | 5.72 | 0.00 | 0.00% | 6.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:57 PM EST |
| 2.50 | 4.50 | 5.80 | 5.15 | 5.53 | 0.00 | 0.00% | 2.06 | 0 | 414 | 4.17 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 4.00 | 3.00 | 4.30 | 3.65 | 4.00 | 0.00 | 0.00% | 0.91 | 0 | 26 | 2.65 | 0.96 | 0.03 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 5.00 | 2.60 | 2.85 | 2.73 | 2.70 | -0.50 | -15.63% | 0.55 | 18 | 846 | 1.22 | 0.88 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 6.00 | 1.60 | 2.20 | 1.90 | 1.77 | -0.46 | -20.63% | 0.32 | 6 | 213 | 0.94 | 0.77 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 7.50 | 1.15 | 1.35 | 1.25 | 1.25 | -0.13 | -9.42% | 0.17 | 97 | 8,802 | 1.15 | 0.58 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.77 | -0.18 | -18.95% | 0.09 | 464 | 475 | 1.20 | 0.41 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.08 | -12.31% | 0.06 | 255 | 3,820 | 1.20 | 0.32 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 11.00 | 0.20 | 0.50 | 0.35 | 0.44 | % | 0.03 | 13 | 0 | 1.14 | 0.25 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST | |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.03 | -9.10% | 0.02 | 2 | 341 | 1.26 | 0.17 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 27 | 912 | 1.35 | 0.09 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 4 | 306 | 1.65 | 0.04 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 127 | 2.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.54 | -0.04 | 0.03 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.07 | +38.89% | 0.05 | 38 | 636 | 1.14 | -0.12 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 6.00 | 0.40 | 0.55 | 0.48 | 0.46 | +0.04 | +9.53% | 0.08 | 131 | 409 | 1.11 | -0.23 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 7.50 | 1.15 | 1.30 | 1.23 | 1.20 | +0.18 | +17.65% | 0.16 | 31 | 785 | 1.10 | -0.42 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 9.00 | 2.05 | 2.50 | 2.28 | 2.39 | +0.52 | +27.81% | 0.25 | 20 | 26 | 1.17 | -0.59 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 10.00 | 2.80 | 3.20 | 3.00 | 2.76 | 0.00 | 0.00% | 0.30 | 0 | 175 | 1.12 | -0.68 | 0.11 | -0.01 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 11.00 | 3.10 | 4.30 | 3.70 | % | 0.34 | 0 | 0 | 1.63 | -0.75 | 0.10 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 12.50 | 5.00 | 5.70 | 5.35 | 6.60 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.24 | -0.83 | 0.08 | -0.01 | 5/21/2026 | 5/29/2026 1:58:57 PM EST |
| 15.00 | 7.40 | 8.10 | 7.75 | 9.15 | 0.00 | 0.00% | 0.52 | 0 | 15 | 1.96 | -0.91 | 0.05 | -0.01 | 3/24/2026 | 5/29/2026 1:58:57 PM EST |
| 17.50 | 9.40 | 10.60 | 10.00 | % | 0.57 | 0 | 0 | 2.20 | -0.96 | 0.03 | 0.00 | 5/29/2026 1:58:57 PM EST |