Options Chain for DRAGANFLY INC. COM (DPRO) - $5.23 as of 5/8/2026 9:05:40 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 | 3.70 | 4.80 | 4.25 | % | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 2.50 | 2.75 | 3.20 | 2.98 | 2.82 | +0.12 | +4.45% | 1.19 | 8 | 20 | 5.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 4.00 | 1.10 | 1.85 | 1.48 | % | 0.37 | 0 | 0 | 3.80 | 0.99 | 0.10 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 5.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.17 | +35.42% | 0.14 | 76 | 698 | 1.44 | 0.73 | 0.36 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 6.00 | 0.15 | 0.60 | 0.38 | 0.20 | % | 0.06 | 49 | 0 | 1.92 | 0.34 | 0.37 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 3,619 | 1.64 | 0.05 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.41 | 0.00 | 0.01 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 888 | 2.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.32 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:49 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 | 2.15 | 1.08 | 0.05 | % | 1.08 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 416 | 4.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.32 | -0.01 | 0.10 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.11 | -40.75% | 0.04 | 30 | 1,732 | 1.35 | -0.27 | 0.36 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 6.00 | 0.45 | 0.90 | 0.68 | 0.91 | % | 0.11 | 1 | 0 | 1.80 | -0.66 | 0.37 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 7.50 | 1.95 | 2.35 | 2.15 | 2.23 | +0.21 | +10.40% | 0.29 | 2 | 262 | 2.80 | -0.95 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 4.97 | -1.00 | 0.01 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 10.00 | 4.00 | 5.20 | 4.60 | 4.48 | 0.00 | 0.00% | 0.46 | 0 | 93 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 3:59:49 PM EST |
| 12.50 | 6.30 | 8.00 | 7.15 | 7.33 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:49 PM EST |