Options Chain for DRAGANFLY INC. COM (DPRO) - $6.45 as of 9/4/2026 7:34:15 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 | 4.70 | 5.40 | 5.05 | 4.37 | 0.00 | 0.00% | 5.05 | 0 | 12 | 5.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 2.50 | 3.30 | 3.80 | 3.55 | 3.63 | 0.00 | 0.00% | 1.42 | 0 | 26 | 2.47 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 4.00 | 1.95 | 2.30 | 2.13 | 2.15 | -0.45 | -17.31% | 0.53 | 7 | 184 | 1.37 | 0.90 | 0.08 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 5.00 | 1.40 | 1.60 | 1.50 | 1.45 | -0.37 | -20.33% | 0.30 | 232 | 1,666 | 1.18 | 0.76 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 6.00 | 0.90 | 0.95 | 0.93 | 0.93 | -0.30 | -24.39% | 0.15 | 7,018 | 34,074 | 1.11 | 0.58 | 0.17 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 7.50 | 0.50 | 0.55 | 0.53 | 0.52 | -0.21 | -28.77% | 0.07 | 20,559 | 81,554 | 1.22 | 0.37 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.05 | -12.50% | 0.03 | 44 | 1,466 | 1.34 | 0.24 | 0.12 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.02 | 15 | 2,039 | 1.36 | 0.19 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.17 | -0.01 | -5.56% | 0.02 | 55 | 130 | 1.41 | 0.16 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.20 | +0.04 | +25.00% | 0.01 | 1 | 339 | 1.71 | 0.09 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 2 | 72 | 1.88 | 0.06 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.98 | 0.04 | 0.03 | 0.00 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 2,491 | 33 | 1.83 | 0.04 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.02 | 5 | 75 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.03 | 108 | 523 | 1.11 | -0.10 | 0.08 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.03 | -7.50% | 0.08 | 76 | 1,468 | 1.11 | -0.24 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 6.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.05 | +6.25% | 0.15 | 650 | 2,834 | 1.11 | -0.42 | 0.17 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 7.50 | 1.80 | 2.10 | 1.95 | 1.97 | +0.22 | +12.58% | 0.26 | 101 | 262 | 1.18 | -0.63 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 9.00 | 3.00 | 3.50 | 3.25 | 4.75 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.23 | -0.76 | 0.12 | -0.01 | 8/20/2026 | 9/4/2026 3:59:52 PM EST |
| 10.00 | 4.00 | 4.50 | 4.25 | 5.33 | 0.00 | 0.00% | 0.42 | 0 | 142 | 1.41 | -0.81 | 0.10 | -0.01 | 7/9/2026 | 9/4/2026 3:59:52 PM EST |
| 11.00 | 4.90 | 5.50 | 5.20 | 4.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.04 | -0.84 | 0.08 | -0.01 | 6/1/2026 | 9/4/2026 3:59:52 PM EST |
| 12.50 | 6.30 | 6.90 | 6.60 | 5.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.12 | -0.91 | 0.06 | -0.01 | 6/3/2026 | 9/4/2026 3:59:52 PM EST |
| 14.00 | 7.60 | 8.40 | 8.00 | % | 0.57 | 0 | 0 | 2.30 | -0.94 | 0.04 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 15.00 | 8.70 | 9.40 | 9.05 | % | 0.60 | 0 | 0 | 2.41 | -0.96 | 0.03 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 16.00 | 9.50 | 10.30 | 9.90 | % | 0.62 | 0 | 0 | 2.35 | -0.96 | 0.03 | 0.00 | 9/4/2026 3:59:52 PM EST |