Options Chain for DRAGANFLY INC. COM (DPRO) - $6.95 as of 12/3/2025 3:49:23 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 | 4.10 | 5.70 | 4.90 | 4.70 | 0.00 | 0.00% | 1.96 | 0 | 13 | 6.24 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 5.00 | 2.00 | 3.10 | 2.55 | 2.20 | +0.08 | +3.78% | 0.51 | 13 | 231 | 2.70 | 0.96 | 0.04 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 7.50 | 0.80 | 0.95 | 0.88 | 0.83 | +0.34 | +69.39% | 0.12 | 55 | 818 | 1.29 | 0.58 | 0.19 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.15 | +300.00% | 0.01 | 141 | 2,611 | 1.15 | 0.22 | 0.13 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.01 | 6 | 2,687 | 1.75 | 0.06 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.75 | 0.01 | 0.02 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 24 | 3.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:02 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 26 | 643 | 1.47 | -0.04 | 0.04 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 7.50 | 0.65 | 0.75 | 0.70 | 0.76 | -0.24 | -24.00% | 0.09 | 64 | 1,136 | 1.21 | -0.42 | 0.19 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 10.00 | 2.50 | 3.80 | 3.15 | 3.30 | +0.22 | +7.15% | 0.32 | 1 | 364 | 2.26 | -0.78 | 0.13 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 12.50 | 4.80 | 6.30 | 5.55 | 5.71 | 0.00 | 0.00% | 0.44 | 0 | 44 | 4.18 | -0.94 | 0.05 | -0.01 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 15.00 | 7.10 | 9.70 | 8.40 | 8.55 | 0.00 | 0.00% | 0.56 | 0 | 4 | 6.15 | -0.99 | 0.02 | 0.00 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 17.50 | 9.60 | 12.30 | 10.95 | 11.25 | 0.00 | 0.00% | 0.63 | 0 | 2 | 6.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 20.00 | 12.00 | 14.50 | 13.25 | 13.75 | 0.00 | 0.00% | 0.66 | 0 | 4 | 6.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 22.50 | 14.40 | 17.10 | 15.75 | % | 0.70 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 25.00 | 17.00 | 19.70 | 18.35 | % | 0.73 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |