Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $9.76 as of 1/1/2026 3:15:12 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 | 8.10 | 9.20 | 8.65 | 8.54 | +0.74 | +9.49% | 8.65 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 2.00 | 7.10 | 8.80 | 7.95 | 6.44 | 0.00 | 0.00% | 3.98 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 2.50 | 7.00 | 8.30 | 7.65 | 7.51 | +1.35 | +21.92% | 3.06 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 3.00 | 6.50 | 7.80 | 7.15 | 6.70 | +0.70 | +11.67% | 2.38 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 3.50 | 5.60 | 7.30 | 6.45 | % | 1.84 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 4.00 | 5.50 | 6.40 | 5.95 | 4.90 | 0.00 | 0.00% | 1.49 | 0 | 11 | 6.68 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:52 PM EST |
| 4.50 | 5.10 | 6.30 | 5.70 | 4.70 | 0.00 | 0.00% | 1.27 | 0 | 2 | 7.40 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 5.00 | 4.10 | 5.80 | 4.95 | 5.70 | +2.91 | +104.31% | 0.99 | 4 | 27 | 6.62 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 5.50 | 3.50 | 4.50 | 4.00 | 5.00 | +0.90 | +21.96% | 0.73 | 1 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 6.00 | 3.20 | 4.00 | 3.60 | 4.18 | +1.11 | +36.16% | 0.60 | 12 | 83 | 5.32 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 6.50 | 3.10 | 4.40 | 3.75 | 3.64 | +1.06 | +41.09% | 0.58 | 11 | 11 | 5.00 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 7.00 | 2.25 | 3.30 | 2.78 | 3.17 | +1.12 | +54.64% | 0.40 | 18 | 152 | 3.04 | 0.98 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 7.50 | 1.80 | 2.65 | 2.23 | 2.40 | +0.85 | +54.84% | 0.30 | 65 | 781 | 2.27 | 0.95 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 8.00 | 1.80 | 1.95 | 1.88 | 1.87 | +0.73 | +64.04% | 0.23 | 301 | 1,656 | 0.90 | 0.89 | 0.11 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 8.50 | 1.30 | 1.55 | 1.43 | 1.41 | +0.59 | +71.96% | 0.17 | 467 | 1,491 | 0.91 | 0.82 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.00 | 0.95 | 1.15 | 1.05 | 1.23 | +0.67 | +119.65% | 0.12 | 2,245 | 3,634 | 0.98 | 0.73 | 0.22 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.50 | 0.75 | 0.85 | 0.80 | 0.78 | +0.33 | +73.34% | 0.08 | 3,197 | 3,699 | 1.03 | 0.60 | 0.25 | -0.04 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.29 | +100.00% | 0.06 | 5,842 | 3,096 | 1.05 | 0.48 | 0.25 | -0.04 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.50 | 0.40 | 0.45 | 0.43 | 0.40 | +0.25 | +166.67% | 0.04 | 14,269 | 2,451 | 1.06 | 0.37 | 0.23 | -0.04 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.20 | +200.00% | 0.03 | 3,951 | 2,482 | 1.12 | 0.28 | 0.19 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.50 | 0.20 | 0.25 | 0.23 | 0.20 | +0.10 | +100.00% | 0.02 | 1,689 | 508 | 1.22 | 0.21 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.09 | +150.00% | 0.01 | 19,541 | 8,010 | 1.28 | 0.16 | 0.13 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.12 | +0.06 | +100.00% | 0.01 | 836 | 245 | 1.26 | 0.12 | 0.10 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1,469 | 821 | 1.53 | 0.07 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.01 | 133 | 95 | 1.46 | 0.06 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 170 | 258 | 1.61 | 0.03 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 31 | 0 | 1.72 | 0.02 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 285 | 1.58 | 0.02 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.39 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/31/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 40 | 5.31 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | % | 0.07 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 3.94 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 2,649 | 2.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.91 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 501 | 989 | 1.64 | -0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 99 | 1,103 | 1.39 | -0.02 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 252 | 2,730 | 1.27 | -0.05 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.14 | -60.87% | 0.01 | 694 | 4,186 | 1.03 | -0.11 | 0.11 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.20 | -50.00% | 0.02 | 981 | 4,390 | 1.08 | -0.18 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.32 | -50.80% | 0.03 | 2,178 | 1,275 | 1.05 | -0.27 | 0.22 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.50 | 0.50 | 0.55 | 0.53 | 0.52 | -0.45 | -46.40% | 0.06 | 1,512 | 650 | 1.09 | -0.40 | 0.25 | -0.04 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.00 | 0.75 | 0.80 | 0.78 | 0.79 | -0.56 | -41.49% | 0.08 | 2,393 | 204 | 1.07 | -0.52 | 0.25 | -0.04 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.50 | 1.05 | 1.20 | 1.13 | 1.15 | -0.95 | -45.24% | 0.11 | 765 | 77 | 1.12 | -0.63 | 0.23 | -0.04 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.00 | 1.30 | 2.00 | 1.65 | 1.40 | -0.60 | -30.00% | 0.15 | 16 | 36 | 1.34 | -0.72 | 0.19 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.50 | 1.35 | 2.40 | 1.88 | 1.80 | -0.69 | -27.72% | 0.16 | 11 | 61 | 2.04 | -0.79 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 12.00 | 2.25 | 2.75 | 2.50 | 2.10 | -0.83 | -28.33% | 0.21 | 35 | 45 | 1.97 | -0.84 | 0.13 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 12.50 | 2.30 | 3.40 | 2.85 | 2.37 | -2.49 | -51.24% | 0.23 | 2 | 1 | 2.43 | -0.88 | 0.10 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 13.00 | 2.55 | 4.20 | 3.38 | 3.10 | % | 0.26 | 35 | 0 | 3.15 | -0.93 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST | |
| 13.50 | 3.30 | 4.40 | 3.85 | 3.60 | -1.55 | -30.10% | 0.29 | 8 | 4 | 2.77 | -0.94 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 14.00 | 3.30 | 5.10 | 4.20 | 4.88 | 0.00 | 0.00% | 0.30 | 0 | 5 | 3.30 | -0.97 | 0.04 | -0.01 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 14.50 | 4.20 | 5.60 | 4.90 | 5.10 | -0.55 | -9.74% | 0.34 | 1 | 0 | 3.45 | -0.98 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 15.00 | 4.50 | 5.60 | 5.05 | 7.08 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.57 | -0.98 | 0.02 | 0.00 | 12/2/2025 | 12/31/2025 3:59:52 PM EST |
| 16.00 | 5.40 | 7.10 | 6.25 | % | 0.39 | 0 | 0 | 3.85 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 17.00 | 6.40 | 7.60 | 7.00 | 6.60 | % | 0.41 | 1 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |