Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $6.56 as of 11/14/2025 2:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.40 | 6.60 | 6.00 | % | 4.00 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 2.00 | 4.90 | 6.20 | 5.55 | % | 2.77 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 2.50 | 4.40 | 5.40 | 4.90 | % | 1.96 | 0 | 0 | 3.83 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 3.00 | 3.30 | 5.20 | 4.25 | % | 1.42 | 0 | 0 | 3.94 | 0.98 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 3.50 | 2.95 | 4.70 | 3.83 | % | 1.09 | 0 | 0 | 3.37 | 0.96 | 0.02 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 4.00 | 2.90 | 4.10 | 3.50 | % | 0.88 | 0 | 0 | 2.73 | 0.93 | 0.04 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 4.50 | 2.50 | 3.60 | 3.05 | % | 0.68 | 0 | 0 | 2.35 | 0.89 | 0.05 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 5.00 | 2.35 | 3.10 | 2.73 | 2.59 | +0.59 | +29.50% | 0.55 | 3 | 69 | 1.41 | 0.85 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 5.50 | 2.05 | 2.45 | 2.25 | 2.46 | +0.76 | +44.71% | 0.41 | 7 | 11 | 1.26 | 0.80 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 6.00 | 1.70 | 2.35 | 2.03 | 2.25 | +0.55 | +32.36% | 0.34 | 20 | 12 | 1.35 | 0.74 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 6.50 | 1.50 | 1.80 | 1.65 | 1.80 | +0.58 | +47.55% | 0.25 | 60 | 40 | 1.23 | 0.68 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 7.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.35 | +31.82% | 0.20 | 1,138 | 85 | 1.22 | 0.63 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 7.50 | 1.10 | 1.35 | 1.23 | 1.23 | +0.33 | +36.67% | 0.16 | 81 | 8 | 1.25 | 0.57 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 8.00 | 0.95 | 1.20 | 1.08 | 1.15 | +0.06 | +5.51% | 0.14 | 119 | 2 | 1.28 | 0.52 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 8.50 | 0.90 | 1.15 | 1.03 | 1.15 | % | 0.12 | 14 | 0 | 1.37 | 0.47 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 9.00 | 0.65 | 0.90 | 0.78 | 0.85 | +0.20 | +30.77% | 0.09 | 85 | 10 | 1.26 | 0.43 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 9.50 | 0.60 | 1.05 | 0.83 | 0.56 | 0.00 | 0.00% | 0.09 | 0 | 52 | 1.42 | 0.39 | 0.11 | -0.01 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.70 | % | 0.06 | 22 | 0 | 1.27 | 0.36 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 10.50 | % | 0.00 | 0 | 0 | 1.43 | 0.33 | 0.10 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 11.00 | % | 0.00 | 0 | 0 | 1.46 | 0.30 | 0.09 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 11.50 | % | 0.00 | 0 | 0 | 1.46 | 0.27 | 0.09 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 12.00 | % | 0.00 | 0 | 0 | 1.49 | 0.25 | 0.08 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 12.50 | 0.10 | 0.65 | 0.38 | % | 0.03 | 0 | 0 | 1.36 | 0.24 | 0.08 | -0.01 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 2.78 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.50 | -0.02 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 2.14 | -0.04 | 0.02 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 4.00 | 0.10 | 0.35 | 0.23 | 0.15 | % | 0.06 | 1 | 0 | 1.53 | -0.07 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 4.50 | 0.10 | 0.40 | 0.25 | % | 0.06 | 0 | 0 | 1.34 | -0.11 | 0.05 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 5.00 | 0.25 | 0.55 | 0.40 | 0.37 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.38 | -0.15 | 0.07 | -0.01 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 5.50 | 0.25 | 0.55 | 0.40 | % | 0.07 | 0 | 0 | 1.15 | -0.20 | 0.08 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 6.00 | 0.55 | 0.75 | 0.65 | 0.60 | % | 0.11 | 17 | 0 | 1.24 | -0.26 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 6.50 | 0.80 | 0.95 | 0.88 | 0.90 | -0.25 | -21.74% | 0.14 | 15 | 45 | 1.24 | -0.32 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 7.00 | 0.95 | 1.40 | 1.18 | 1.23 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.28 | -0.37 | 0.11 | -0.01 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 7.50 | 1.30 | 1.65 | 1.48 | 1.40 | -0.35 | -20.00% | 0.20 | 1 | 10 | 1.29 | -0.43 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 8.00 | 1.45 | 2.05 | 1.75 | 1.60 | -0.45 | -21.96% | 0.22 | 42 | 30 | 1.24 | -0.48 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 8.50 | 1.80 | 2.40 | 2.10 | 2.00 | -0.52 | -20.64% | 0.25 | 70 | 2 | 1.25 | -0.53 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 9.00 | 2.15 | 3.20 | 2.68 | % | 0.30 | 0 | 0 | 1.44 | -0.57 | 0.11 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 9.50 | 2.50 | 3.30 | 2.90 | % | 0.31 | 0 | 0 | 1.27 | -0.61 | 0.11 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 10.00 | 3.20 | 3.60 | 3.40 | % | 0.34 | 0 | 0 | 1.40 | -0.64 | 0.10 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 10.50 | 3.30 | 4.50 | 3.90 | % | 0.37 | 0 | 0 | 1.38 | -0.67 | 0.10 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | 1.58 | -0.70 | 0.09 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 11.50 | 4.30 | 5.40 | 4.85 | % | 0.42 | 0 | 0 | 1.48 | -0.73 | 0.09 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 12.00 | % | 0.00 | 0 | 0 | 2.25 | -0.75 | 0.08 | -0.01 | 11/14/2025 3:59:52 PM EST | ||||||
| 12.50 | 5.00 | 5.80 | 5.40 | % | 0.43 | 0 | 0 | 1.70 | -0.76 | 0.08 | -0.01 | 11/14/2025 3:59:52 PM EST |