Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $12.76 as of 1/7/2026 7:36:57 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 | 11.45 | 12.40 | 11.93 | 12.00 | +0.13 | +1.10% | 23.86 | 4 | 237 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 1.00 | 10.95 | 11.75 | 11.35 | 11.65 | +0.43 | +3.84% | 11.35 | 6 | 523 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 1.50 | 9.85 | 11.30 | 10.58 | 11.25 | -0.05 | -0.45% | 7.05 | 5 | 2,870 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 2.00 | 9.95 | 10.30 | 10.13 | 10.41 | +0.16 | +1.57% | 5.07 | 6 | 5,704 | 6.76 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 2.50 | 8.80 | 10.60 | 9.70 | 9.64 | 0.00 | 0.00% | 3.88 | 0 | 1,454 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 3.00 | 8.30 | 10.20 | 9.25 | 9.75 | +0.25 | +2.64% | 3.08 | 5 | 2,926 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 3.50 | 7.80 | 9.55 | 8.68 | 9.21 | -0.01 | -0.11% | 2.48 | 11 | 4,208 | 9.09 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 4.00 | 7.60 | 8.40 | 8.00 | 8.40 | -0.15 | -1.76% | 2.00 | 9 | 3,795 | 5.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 4.50 | 6.80 | 8.30 | 7.55 | 8.10 | +0.05 | +0.63% | 1.68 | 7 | 1,105 | 6.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 5.00 | 6.30 | 7.80 | 7.05 | 7.65 | -0.14 | -1.80% | 1.41 | 305 | 3,602 | 5.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 5.50 | 5.80 | 7.55 | 6.68 | 7.25 | -0.07 | -0.96% | 1.21 | 758 | 5,544 | 6.12 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 6.00 | 6.15 | 6.30 | 6.23 | 6.20 | -0.60 | -8.83% | 1.04 | 65 | 4,085 | 2.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 6.50 | 4.85 | 6.55 | 5.70 | 6.28 | +1.49 | +31.11% | 0.88 | 4 | 299 | 5.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 7.00 | 4.35 | 6.00 | 5.18 | 5.66 | -0.04 | -0.71% | 0.74 | 3 | 298 | 4.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 7.50 | 4.65 | 4.80 | 4.73 | 4.70 | -0.50 | -9.62% | 0.63 | 510 | 20,395 | 2.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 8.00 | 3.90 | 5.05 | 4.48 | 4.25 | -0.11 | -2.53% | 0.56 | 59 | 583 | 3.86 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 8.50 | 2.93 | 4.05 | 3.49 | 3.93 | -0.43 | -9.87% | 0.41 | 47 | 229 | 2.39 | 0.98 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 9.00 | 3.20 | 3.35 | 3.28 | 3.30 | -0.53 | -13.84% | 0.36 | 434 | 24,412 | 1.39 | 0.96 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 9.50 | 2.60 | 2.98 | 2.79 | 2.80 | -0.30 | -9.68% | 0.29 | 22 | 1,054 | 1.70 | 0.92 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 10.00 | 2.30 | 2.41 | 2.36 | 2.40 | -0.56 | -18.92% | 0.24 | 945 | 23,924 | 1.20 | 0.87 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 10.50 | 1.86 | 2.13 | 2.00 | 2.00 | -0.42 | -17.36% | 0.19 | 62 | 1,616 | 1.28 | 0.81 | 0.12 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 11.00 | 1.55 | 1.68 | 1.62 | 1.60 | -0.54 | -25.24% | 0.15 | 740 | 6,034 | 1.24 | 0.74 | 0.14 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 11.50 | 1.24 | 1.47 | 1.36 | 1.32 | -0.48 | -26.67% | 0.12 | 694 | 1,947 | 1.32 | 0.65 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 12.00 | 0.99 | 1.06 | 1.03 | 1.03 | -0.43 | -29.46% | 0.09 | 3,836 | 19,035 | 1.23 | 0.57 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 12.50 | 0.75 | 0.83 | 0.79 | 0.81 | -0.42 | -34.15% | 0.06 | 2,506 | 4,542 | 1.22 | 0.48 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 13.00 | 0.59 | 0.63 | 0.61 | 0.62 | -0.38 | -38.00% | 0.05 | 5,117 | 5,831 | 1.23 | 0.40 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 13.50 | 0.45 | 0.47 | 0.46 | 0.48 | -0.30 | -38.47% | 0.03 | 1,811 | 1,273 | 1.23 | 0.33 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 14.00 | 0.34 | 0.39 | 0.37 | 0.36 | -0.24 | -40.00% | 0.03 | 4,634 | 25,598 | 1.26 | 0.27 | 0.14 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 14.50 | 0.24 | 0.31 | 0.28 | 0.28 | -0.20 | -41.67% | 0.02 | 387 | 4,972 | 1.26 | 0.22 | 0.12 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 15.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.15 | -39.48% | 0.01 | 1,411 | 16,134 | 1.30 | 0.17 | 0.11 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 15.50 | 0.08 | 0.29 | 0.19 | 0.22 | -0.08 | -26.67% | 0.01 | 886 | 814 | 1.32 | 0.13 | 0.09 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 16.00 | 0.09 | 0.19 | 0.14 | 0.12 | -0.12 | -50.00% | 0.01 | 142 | 2,030 | 1.34 | 0.10 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 17.00 | 0.05 | 0.14 | 0.10 | 0.05 | -0.06 | -54.55% | 0.01 | 212 | 9,470 | 1.40 | 0.06 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 18 | 1,276 | 1.61 | 0.03 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.02 | 0.02 | -0.01 | 1/7/2026 4:00:01 PM EST | |||
| 20.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 88 | 6,051 | 1.55 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.01 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1,091 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,922 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 6,625 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 591 | 3.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 868 | 3.83 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 996 | 2.99 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,940 | 2.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 2,289 | 2.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 5,237 | 2.09 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 190 | 2.44 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 536 | 1.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 61 | 5,031 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 2,273 | 1.46 | -0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 77 | 5,083 | 1.53 | -0.02 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 9.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 82 | 5,368 | 1.30 | -0.04 | 0.04 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 9.50 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 97 | 708 | 1.22 | -0.08 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 10.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 0.02 | 4,092 | 8,772 | 1.21 | -0.13 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 10.50 | 0.25 | 0.27 | 0.26 | 0.25 | +0.03 | +13.64% | 0.02 | 319 | 2,567 | 1.18 | -0.19 | 0.12 | -0.03 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 11.00 | 0.39 | 0.43 | 0.41 | 0.40 | +0.09 | +29.04% | 0.04 | 1,647 | 1,139 | 1.18 | -0.26 | 0.14 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 11.50 | 0.56 | 0.61 | 0.59 | 0.60 | +0.10 | +20.00% | 0.05 | 906 | 1,752 | 1.18 | -0.35 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 12.00 | 0.80 | 0.85 | 0.83 | 0.83 | +0.21 | +33.88% | 0.07 | 1,796 | 2,577 | 1.21 | -0.43 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 12.50 | 1.06 | 1.16 | 1.11 | 1.10 | +0.24 | +27.91% | 0.09 | 1,706 | 365 | 1.18 | -0.52 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 13.00 | 1.37 | 1.49 | 1.43 | 1.35 | +0.15 | +12.50% | 0.11 | 91 | 536 | 1.23 | -0.60 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 13.50 | 1.48 | 2.08 | 1.78 | 1.78 | +0.28 | +18.67% | 0.13 | 28 | 72 | 1.20 | -0.67 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 14.00 | 1.97 | 2.48 | 2.23 | 1.85 | +0.02 | +1.10% | 0.16 | 11 | 95 | 1.30 | -0.73 | 0.14 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 14.50 | 2.40 | 2.75 | 2.58 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 79 | 1.20 | -0.78 | 0.12 | -0.04 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 15.00 | 2.84 | 3.20 | 3.02 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 89 | 1.20 | -0.83 | 0.11 | -0.03 | 11/10/2025 | 1/7/2026 4:00:01 PM EST |
| 15.50 | 2.71 | 3.60 | 3.16 | % | 0.20 | 0 | 0 | 1.60 | -0.87 | 0.09 | -0.03 | 1/7/2026 4:00:01 PM EST | |||
| 16.00 | 3.40 | 4.05 | 3.73 | 3.75 | +0.28 | +8.07% | 0.23 | 1 | 85 | 1.63 | -0.90 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 17.00 | 4.65 | 5.80 | 5.23 | 8.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.09 | -0.94 | 0.05 | -0.02 | 12/8/2025 | 1/7/2026 4:00:01 PM EST |
| 18.00 | 5.00 | 6.00 | 5.50 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 126 | 1.94 | -0.97 | 0.03 | -0.01 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 19.00 | 6.55 | 7.25 | 6.90 | % | 0.36 | 0 | 0 | 2.66 | -0.98 | 0.02 | -0.01 | 1/7/2026 4:00:01 PM EST | |||
| 20.00 | 6.90 | 8.70 | 7.80 | 10.90 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.61 | -0.99 | 0.01 | 0.00 | 12/12/2025 | 1/7/2026 4:00:01 PM EST |
| 21.00 | 7.80 | 9.70 | 8.75 | 8.23 | -1.07 | -11.51% | 0.42 | 14 | 1 | 3.80 | -1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 22.00 | 8.80 | 10.05 | 9.43 | 9.25 | % | 0.43 | 2 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST | |
| 23.00 | 9.90 | 11.80 | 10.85 | 10.34 | % | 0.47 | 4 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST | |
| 24.00 | 10.90 | 12.05 | 11.48 | % | 0.48 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST |