Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $5.86 as of 8/29/2025 8:59:28 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 | 4.90 | 6.10 | 5.50 | % | 11.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 1.00 | 4.70 | 5.60 | 5.15 | % | 5.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 1.50 | 4.20 | 4.60 | 4.40 | 2.65 | 0.00 | 0.00% | 2.93 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 2.00 | 3.60 | 4.70 | 4.15 | % | 2.08 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.50 | 3.30 | 3.50 | 3.40 | 2.80 | 0.00 | 0.00% | 1.36 | 0 | 30 | 2.28 | 0.99 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 2.85 | 3.40 | 3.13 | 2.82 | +1.09 | +63.01% | 1.04 | 10 | 26 | 3.38 | 0.97 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 3.50 | 2.40 | 2.60 | 2.50 | 2.45 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.00 | 0.93 | 0.06 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 4.00 | 1.95 | 2.10 | 2.03 | 1.88 | +0.22 | +13.26% | 0.51 | 14 | 31 | 1.11 | 0.88 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 4.50 | 1.60 | 1.75 | 1.68 | 1.65 | +0.07 | +4.43% | 0.37 | 152 | 88 | 1.20 | 0.81 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 1.35 | 1.45 | 1.40 | 1.25 | -0.05 | -3.85% | 0.28 | 52 | 150 | 1.29 | 0.73 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.50 | 1.10 | 1.20 | 1.15 | 1.09 | +0.14 | +14.74% | 0.21 | 198 | 396 | 1.32 | 0.65 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.25 | +35.72% | 0.15 | 187 | 482 | 1.32 | 0.57 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.50 | 0.75 | 0.85 | 0.80 | 0.73 | +0.13 | +21.67% | 0.12 | 91 | 190 | 1.40 | 0.50 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.15 | +33.34% | 0.09 | 97 | 253 | 1.40 | 0.44 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.45 | % | 0.07 | 3 | 0 | 1.43 | 0.38 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.35 | +0.03 | +9.38% | 0.06 | 10 | 44 | 1.44 | 0.33 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.04 | 2 | 66 | 1.45 | 0.28 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.10 | +47.62% | 0.03 | 1,136 | 155 | 1.44 | 0.24 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 9.50 | 0.20 | 0.30 | 0.25 | 0.16 | -0.04 | -20.00% | 0.03 | 30 | 10 | 1.45 | 0.21 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | % | 0.02 | 0 | 0 | 1.44 | 0.18 | 0.10 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 10.50 | 0.10 | 0.25 | 0.18 | % | 0.02 | 0 | 0 | 1.45 | 0.16 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 1.48 | 0.14 | 0.08 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 11.50 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 1.61 | 0.12 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 1.52 | 0.10 | 0.06 | -0.01 | 8/29/2025 4:00:02 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 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.61 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 33 | 2.85 | -0.03 | 0.03 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.36 | -0.07 | 0.06 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.02 | -10.00% | 0.05 | 15 | 18 | 1.38 | -0.12 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 4.50 | 0.30 | 0.35 | 0.33 | 0.34 | +0.11 | +47.83% | 0.07 | 104 | 31 | 1.35 | -0.19 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.05 | +11.12% | 0.11 | 81 | 262 | 1.37 | -0.27 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.50 | 0.70 | 0.80 | 0.75 | 0.76 | +0.16 | +26.67% | 0.14 | 118 | 121 | 1.36 | -0.35 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 1.00 | 1.15 | 1.08 | 1.07 | +0.12 | +12.64% | 0.18 | 27 | 24 | 1.42 | -0.43 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.50 | 1.35 | 1.45 | 1.40 | 1.35 | +0.05 | +3.85% | 0.22 | 21 | 30 | 1.44 | -0.50 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 1.70 | 1.85 | 1.78 | 1.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.48 | -0.56 | 0.15 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 7.50 | 2.10 | 2.20 | 2.15 | % | 0.29 | 0 | 0 | 1.48 | -0.62 | 0.14 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 8.00 | 2.50 | 2.65 | 2.58 | % | 0.32 | 0 | 0 | 1.52 | -0.67 | 0.14 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 8.50 | 2.90 | 3.10 | 3.00 | % | 0.35 | 0 | 0 | 1.54 | -0.72 | 0.13 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 9.00 | 3.30 | 3.50 | 3.40 | % | 0.38 | 0 | 0 | 1.49 | -0.76 | 0.12 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 9.50 | 3.80 | 4.10 | 3.95 | % | 0.42 | 0 | 0 | 1.69 | -0.79 | 0.11 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 4.20 | 4.70 | 4.45 | % | 0.45 | 0 | 0 | 1.74 | -0.82 | 0.10 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 10.50 | 4.70 | 5.20 | 4.95 | % | 0.47 | 0 | 0 | 1.84 | -0.84 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 5.10 | 5.70 | 5.40 | % | 0.49 | 0 | 0 | 2.32 | -0.86 | 0.08 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 11.50 | 5.60 | 5.90 | 5.75 | % | 0.50 | 0 | 0 | 2.24 | -0.88 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 6.10 | 6.70 | 6.40 | % | 0.53 | 0 | 0 | 2.48 | -0.90 | 0.06 | -0.01 | 8/29/2025 4:00:02 PM EST |