Options Chain for DRAGANFLY INC. COM (DPRO) - $5.35 as of 9/28/2026 10:47:21 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 | 4.30 | 5.00 | 4.65 | % | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 1.50 | 3.80 | 4.50 | 4.15 | % | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 2.00 | 3.30 | 4.00 | 3.65 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 2.50 | 2.85 | 3.40 | 3.13 | % | 1.25 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 3.00 | 2.35 | 2.95 | 2.65 | % | 0.88 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 3.50 | 1.85 | 2.40 | 2.13 | % | 0.61 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 4.00 | 1.35 | 1.95 | 1.65 | % | 0.41 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 4.50 | 1.15 | 1.45 | 1.30 | % | 0.29 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 5.00 | 0.65 | 0.95 | 0.80 | 0.81 | % | 0.16 | 1 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 11:58:58 AM EST | |
| 5.50 | 0.30 | 0.55 | 0.43 | 0.42 | +0.22 | +110.00% | 0.08 | 354 | 44 | 1.45 | 0.66 | 0.88 | -0.01 | 9/28/2026 | 9/28/2026 11:58:58 AM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.03 | 123 | 39 | 1.52 | 0.29 | 0.58 | -0.02 | 9/28/2026 | 9/28/2026 11:58:58 AM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 112 | 1 | 1.57 | 0.12 | 0.29 | -0.01 | 9/28/2026 | 9/28/2026 11:58:58 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 6 | 0 | 2.02 | 0.04 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 11:58:58 AM EST | |
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.02 | 0.01 | 0.03 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.01 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 11:58:58 AM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.12 | -44.45% | 0.03 | 45 | 100 | 0.70 | -0.34 | 0.88 | -0.01 | 9/28/2026 | 9/28/2026 11:58:58 AM EST |
| 6.00 | 0.35 | 0.55 | 0.45 | % | 0.07 | 0 | 0 | 2.86 | -0.71 | 0.58 | -0.02 | 9/28/2026 11:58:58 AM EST | |||
| 6.50 | 0.75 | 1.10 | 0.93 | % | 0.14 | 0 | 0 | 3.51 | -0.88 | 0.29 | -0.01 | 9/28/2026 11:58:58 AM EST | |||
| 7.00 | 0.95 | 1.55 | 1.25 | % | 0.18 | 0 | 0 | 3.83 | -0.96 | 0.12 | -0.01 | 9/28/2026 11:58:58 AM EST | |||
| 7.50 | 1.65 | 2.05 | 1.85 | % | 0.25 | 0 | 0 | 4.29 | -0.99 | 0.03 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 8.00 | 1.85 | 2.60 | 2.23 | % | 0.28 | 0 | 0 | 9.03 | -1.00 | 0.01 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 8.50 | 2.30 | 3.20 | 2.75 | % | 0.32 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 9.00 | 2.75 | 3.70 | 3.23 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 9.50 | 3.20 | 4.20 | 3.70 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 10.00 | 3.70 | 4.70 | 4.20 | % | 0.42 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST | |||
| 11.00 | 4.70 | 5.70 | 5.20 | % | 0.47 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:58 AM EST |