Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $9.05 as of 12/5/2025 4:38:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | % | 0.00 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | ||||||
| 3.00 | 5.60 | 6.70 | 6.15 | % | 2.05 | 0 | 0 | 3.52 | 0.99 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 3.50 | 5.00 | 6.40 | 5.70 | % | 1.63 | 0 | 0 | 3.48 | 0.98 | 0.01 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 4.00 | 4.80 | 6.00 | 5.40 | % | 1.35 | 0 | 0 | 3.24 | 0.97 | 0.01 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 4.50 | 4.10 | 5.00 | 4.55 | % | 1.01 | 0 | 0 | 2.06 | 0.95 | 0.02 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 5.00 | 3.50 | 5.20 | 4.35 | % | 0.87 | 0 | 0 | 2.82 | 0.93 | 0.03 | -0.01 | 12/5/2025 3:59:47 PM EST | |||
| 5.50 | 3.60 | 4.20 | 3.90 | % | 0.71 | 0 | 0 | 1.32 | 0.89 | 0.04 | -0.01 | 12/5/2025 3:59:47 PM EST | |||
| 6.00 | 3.00 | 4.30 | 3.65 | 3.60 | % | 0.61 | 11 | 0 | 2.35 | 0.86 | 0.05 | -0.01 | 12/5/2025 | 12/5/2025 3:59:47 PM EST | |
| 6.50 | 2.90 | 3.40 | 3.15 | % | 0.48 | 0 | 0 | 1.37 | 0.82 | 0.06 | -0.01 | 12/5/2025 3:59:47 PM EST | |||
| 7.00 | 2.20 | 3.10 | 2.65 | % | 0.38 | 0 | 0 | 1.14 | 0.78 | 0.07 | -0.01 | 12/5/2025 3:59:47 PM EST | |||
| 7.50 | 2.25 | 2.80 | 2.53 | 2.55 | -0.10 | -3.78% | 0.34 | 68 | 1 | 1.35 | 0.73 | 0.07 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 8.00 | 1.75 | 2.80 | 2.28 | 2.02 | -0.18 | -8.19% | 0.28 | 1 | 2 | 1.37 | 0.69 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 8.50 | 1.75 | 2.30 | 2.03 | 2.04 | % | 0.24 | 7 | 0 | 1.36 | 0.65 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST | |
| 9.00 | 1.60 | 1.80 | 1.70 | 1.95 | +0.05 | +2.64% | 0.19 | 47 | 15 | 1.27 | 0.61 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 9.50 | 1.50 | 1.75 | 1.63 | 1.49 | -0.46 | -23.59% | 0.17 | 13 | 14 | 1.36 | 0.56 | 0.09 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 10.00 | 1.25 | 1.50 | 1.38 | 1.40 | -0.02 | -1.41% | 0.14 | 254 | 236 | 1.31 | 0.53 | 0.09 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 10.50 | 1.00 | 1.50 | 1.25 | 1.32 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.33 | 0.49 | 0.09 | -0.02 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 11.00 | 0.95 | 1.30 | 1.13 | 1.20 | 0.00 | 0.00% | 0.10 | 122 | 22 | 1.34 | 0.46 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 11.50 | 0.45 | 1.25 | 0.85 | % | 0.07 | 0 | 0 | 1.21 | 0.43 | 0.08 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 12.00 | 0.70 | 1.15 | 0.93 | 0.91 | -0.49 | -35.00% | 0.08 | 2 | 3 | 1.36 | 0.40 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 12.50 | % | 0.00 | 0 | 0 | 1.32 | 0.37 | 0.08 | -0.02 | 12/5/2025 3:59:47 PM EST | ||||||
| 13.00 | % | 0.00 | 0 | 0 | 1.37 | 0.35 | 0.07 | -0.02 | 12/5/2025 3:59:47 PM EST | ||||||
| 14.00 | 0.45 | 0.85 | 0.65 | % | 0.05 | 0 | 0 | 1.41 | 0.31 | 0.07 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | 1.41 | 0.28 | 0.06 | -0.02 | 12/5/2025 3:59:47 PM EST | ||||||
| 16.00 | % | 0.00 | 0 | 0 | 1.46 | 0.25 | 0.06 | -0.02 | 12/5/2025 3:59:47 PM EST | ||||||
| 17.00 | 0.25 | 0.50 | 0.38 | 0.40 | % | 0.02 | 1 | 0 | 1.44 | 0.23 | 0.06 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | ||||||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.31 | -0.01 | 0.00 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | % | 0.08 | 0 | 0 | 2.90 | -0.02 | 0.01 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.55 | -0.03 | 0.01 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 4.50 | 0.05 | 0.50 | 0.28 | % | 0.06 | 0 | 0 | 1.66 | -0.05 | 0.02 | 0.00 | 12/5/2025 3:59:47 PM EST | |||
| 5.00 | 0.10 | 0.35 | 0.23 | 0.50 | % | 0.05 | 5 | 0 | 1.41 | -0.07 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:47 PM EST | |
| 5.50 | 0.20 | 0.50 | 0.35 | % | 0.06 | 0 | 0 | 1.45 | -0.11 | 0.04 | -0.01 | 12/5/2025 3:59:47 PM EST | |||
| 6.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.34 | -0.14 | 0.05 | -0.01 | 12/4/2025 | 12/5/2025 3:59:47 PM EST |
| 6.50 | 0.25 | 0.70 | 0.48 | % | 0.07 | 0 | 0 | 1.24 | -0.18 | 0.06 | -0.01 | 12/5/2025 3:59:47 PM EST | |||
| 7.00 | 0.55 | 0.95 | 0.75 | 0.70 | % | 0.11 | 5 | 0 | 1.36 | -0.22 | 0.07 | -0.01 | 12/5/2025 | 12/5/2025 3:59:47 PM EST | |
| 7.50 | 0.75 | 1.05 | 0.90 | 0.90 | % | 0.12 | 3 | 0 | 1.31 | -0.27 | 0.07 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST | |
| 8.00 | 0.95 | 1.35 | 1.15 | 0.85 | -0.22 | -20.57% | 0.14 | 1 | 10 | 1.33 | -0.31 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST |
| 8.50 | 1.05 | 1.50 | 1.28 | 1.35 | % | 0.15 | 21 | 0 | 1.22 | -0.35 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST | |
| 9.00 | 1.45 | 1.95 | 1.70 | 2.00 | % | 0.19 | 1 | 0 | 1.34 | -0.39 | 0.08 | -0.02 | 12/5/2025 | 12/5/2025 3:59:47 PM EST | |
| 9.50 | 1.55 | 2.35 | 1.95 | % | 0.21 | 0 | 0 | 1.29 | -0.44 | 0.09 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 10.00 | 2.00 | 2.65 | 2.33 | % | 0.23 | 0 | 0 | 1.33 | -0.47 | 0.09 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 10.50 | 2.35 | 3.10 | 2.73 | % | 0.26 | 0 | 0 | 1.37 | -0.51 | 0.09 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 11.00 | 2.50 | 3.50 | 3.00 | % | 0.27 | 0 | 0 | 1.30 | -0.54 | 0.08 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 11.50 | 2.85 | 3.90 | 3.38 | % | 0.29 | 0 | 0 | 1.30 | -0.57 | 0.08 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 12.00 | 3.50 | 4.20 | 3.85 | % | 0.32 | 0 | 0 | 1.37 | -0.60 | 0.08 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 12.50 | 3.70 | 4.80 | 4.25 | % | 0.34 | 0 | 0 | 1.35 | -0.63 | 0.08 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 13.00 | % | 0.00 | 0 | 0 | 1.40 | -0.65 | 0.07 | -0.02 | 12/5/2025 3:59:47 PM EST | ||||||
| 14.00 | 5.00 | 6.00 | 5.50 | % | 0.39 | 0 | 0 | 1.29 | -0.69 | 0.07 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 15.00 | 5.90 | 6.80 | 6.35 | % | 0.42 | 0 | 0 | 1.75 | -0.72 | 0.06 | -0.02 | 12/5/2025 3:59:47 PM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 1.69 | -0.75 | 0.06 | -0.02 | 12/5/2025 3:59:47 PM EST | ||||||
| 17.00 | 7.90 | 8.80 | 8.35 | % | 0.49 | 0 | 0 | 1.97 | -0.77 | 0.06 | -0.02 | 12/5/2025 3:59:47 PM EST |