Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $6.37 as of 11/21/2025 4:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.40 | 6.50 | 5.95 | 6.84 | 0.00 | 0.00% | 11.90 | 0 | 262 | 8.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 1.00 | 5.20 | 5.90 | 5.55 | 5.20 | -0.48 | -8.46% | 5.55 | 2 | 686 | 4.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 1.50 | 4.90 | 5.60 | 5.25 | 6.20 | 0.00 | 0.00% | 3.50 | 0 | 2,913 | 4.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |
| 2.00 | 3.90 | 5.00 | 4.45 | 4.20 | -0.54 | -11.40% | 2.23 | 10 | 6,101 | 3.07 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 2.50 | 3.80 | 4.40 | 4.10 | 4.20 | +0.02 | +0.48% | 1.64 | 2 | 2,189 | 2.23 | 0.98 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 3.00 | 3.10 | 4.00 | 3.55 | 3.60 | 0.00 | 0.00% | 1.18 | 0 | 5,598 | 2.12 | 0.96 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 3.50 | 3.00 | 3.60 | 3.30 | 3.00 | -0.33 | -9.91% | 0.94 | 4 | 4,698 | 1.99 | 0.93 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 4.00 | 2.80 | 3.10 | 2.95 | 3.00 | +0.45 | +17.65% | 0.74 | 65 | 3,731 | 1.21 | 0.89 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 4.50 | 2.20 | 2.70 | 2.45 | 3.00 | 0.00 | 0.00% | 0.54 | 0 | 1,396 | 1.55 | 0.85 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 5.00 | 2.15 | 2.35 | 2.25 | 2.30 | +0.35 | +17.95% | 0.45 | 189 | 4,613 | 1.26 | 0.80 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 5.50 | 1.85 | 2.10 | 1.98 | 1.85 | +0.08 | +4.52% | 0.36 | 41 | 6,095 | 1.29 | 0.75 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 6.00 | 1.65 | 1.75 | 1.70 | 1.67 | +0.21 | +14.39% | 0.28 | 496 | 5,856 | 1.28 | 0.69 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 7.50 | 1.10 | 1.15 | 1.13 | 1.15 | +0.22 | +23.66% | 0.15 | 12,928 | 21,304 | 1.31 | 0.54 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.77 | +0.15 | +24.20% | 0.09 | 1,161 | 15,468 | 1.38 | 0.41 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.14 | +28.00% | 0.06 | 3,215 | 20,442 | 1.40 | 0.35 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.02 | +4.66% | 0.05 | 53 | 3,091 | 1.41 | 0.29 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 12.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.09 | +25.72% | 0.04 | 205 | 15,542 | 1.46 | 0.25 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.04 | +12.91% | 0.03 | 437 | 1,912 | 1.48 | 0.22 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.02 | 439 | 46,225 | 1.51 | 0.19 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.24 | +0.03 | +14.29% | 0.02 | 629 | 5,034 | 1.55 | 0.16 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 896 | 1.55 | 0.14 | 0.05 | -0.01 | 11/19/2025 | 11/21/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 318 | 9,330 | 1.58 | 0.13 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 5 | 1,242 | 1.59 | 0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 5,273 | 1.61 | 0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,091 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,920 | 1.86 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 6,622 | 1.80 | -0.02 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 223 | 1.51 | -0.04 | 0.02 | 0.00 | 11/17/2025 | 11/21/2025 3:59:57 PM EST |
| 3.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 534 | 1.32 | -0.07 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 4.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.10 | -40.00% | 0.06 | 32 | 851 | 1.35 | -0.11 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 4.50 | 0.30 | 0.35 | 0.33 | 0.35 | +0.10 | +40.00% | 0.07 | 10 | 912 | 1.31 | -0.15 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.10 | 112 | 687 | 1.32 | -0.20 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 5.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.13 | 13 | 508 | 1.32 | -0.25 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 6.00 | 0.90 | 0.95 | 0.93 | 0.92 | -0.13 | -12.39% | 0.15 | 35 | 962 | 1.31 | -0.31 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 7.50 | 1.80 | 1.90 | 1.85 | 1.85 | -0.05 | -2.64% | 0.25 | 81 | 1,571 | 1.35 | -0.46 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 9.00 | 2.95 | 3.10 | 3.03 | 2.95 | -0.30 | -9.24% | 0.34 | 17 | 767 | 1.43 | -0.59 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 10.00 | 3.70 | 4.10 | 3.90 | 4.05 | +0.05 | +1.25% | 0.39 | 10 | 833 | 1.50 | -0.65 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 3:59:57 PM EST |
| 11.00 | 4.60 | 5.20 | 4.90 | 4.83 | 0.00 | 0.00% | 0.45 | 0 | 341 | 1.65 | -0.71 | 0.09 | -0.01 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 12.00 | 5.50 | 5.80 | 5.65 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 442 | 1.52 | -0.75 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 3:59:57 PM EST |
| 13.00 | 6.40 | 7.10 | 6.75 | 7.80 | 0.00 | 0.00% | 0.52 | 0 | 68 | 1.71 | -0.78 | 0.07 | -0.01 | 11/7/2025 | 11/21/2025 3:59:57 PM EST |
| 14.00 | 7.30 | 8.00 | 7.65 | 7.20 | 0.00 | 0.00% | 0.55 | 0 | 78 | 2.11 | -0.81 | 0.07 | -0.01 | 10/28/2025 | 11/21/2025 3:59:57 PM EST |
| 15.00 | 8.30 | 8.70 | 8.50 | 9.10 | 0.00 | 0.00% | 0.57 | 0 | 89 | 1.85 | -0.84 | 0.06 | -0.01 | 11/10/2025 | 11/21/2025 3:59:57 PM EST |
| 16.00 | 9.20 | 9.60 | 9.40 | 8.70 | 0.00 | 0.00% | 0.59 | 0 | 85 | 1.80 | -0.86 | 0.05 | -0.01 | 10/20/2025 | 11/21/2025 3:59:57 PM EST |
| 17.00 | 10.20 | 10.80 | 10.50 | 9.70 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.16 | -0.87 | 0.05 | -0.01 | 10/17/2025 | 11/21/2025 3:59:57 PM EST |
| 18.00 | 11.20 | 11.60 | 11.40 | 11.10 | 0.00 | 0.00% | 0.63 | 0 | 143 | 1.97 | -0.89 | 0.04 | -0.01 | 10/21/2025 | 11/21/2025 3:59:57 PM EST |
| 20.00 | 13.10 | 14.00 | 13.55 | 12.60 | 0.00 | 0.00% | 0.68 | 0 | 79 | 2.62 | -0.91 | 0.04 | -0.01 | 11/14/2025 | 11/21/2025 3:59:57 PM EST |