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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.20 | 5.20 | 4.70 | % | 3.13 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.00 | 3.40 | 4.70 | 4.05 | % | 2.02 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.50 | 3.20 | 4.20 | 3.70 | % | 1.48 | 0 | 0 | 4.12 | 0.99 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 3.00 | 2.70 | 3.20 | 2.95 | 2.95 | % | 0.98 | 28 | 0 | 2.40 | 0.96 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 3.50 | 2.45 | 2.55 | 2.50 | 2.70 | % | 0.71 | 1 | 0 | 1.25 | 0.91 | 0.06 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 4.00 | 1.95 | 2.45 | 2.20 | % | 0.55 | 0 | 0 | 1.45 | 0.86 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 4.50 | 1.60 | 2.15 | 1.88 | % | 0.42 | 0 | 0 | 1.49 | 0.79 | 0.11 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 5.00 | 1.40 | 1.60 | 1.50 | 1.35 | -0.05 | -3.58% | 0.30 | 112 | 3 | 1.37 | 0.72 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.50 | 1.20 | 1.30 | 1.25 | 1.06 | +0.06 | +6.00% | 0.23 | 34 | 28 | 1.38 | 0.64 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 1.00 | 1.10 | 1.05 | 1.00 | +0.18 | +21.96% | 0.18 | 285 | 248 | 1.40 | 0.57 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.50 | 0.85 | 0.95 | 0.90 | 0.84 | +0.19 | +29.24% | 0.14 | 141 | 96 | 1.43 | 0.51 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | 0.65 | +0.10 | +18.19% | 0.11 | 33 | 57 | 1.43 | 0.45 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.50 | 0.60 | 0.70 | 0.65 | 0.51 | +0.04 | +8.52% | 0.09 | 72 | 50 | 1.46 | 0.40 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.10 | +25.00% | 0.07 | 6 | 121 | 1.47 | 0.36 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.50 | 0.40 | 0.50 | 0.45 | 0.40 | +0.09 | +29.04% | 0.05 | 2 | 3 | 1.45 | 0.32 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.13 | +48.15% | 0.04 | 515 | 30 | 1.49 | 0.28 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 9.50 | 0.30 | 0.35 | 0.33 | 0.30 | +0.10 | +50.00% | 0.03 | 177 | 534 | 1.47 | 0.25 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.25 | % | 0.03 | 1 | 0 | 1.47 | 0.23 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 10.50 | 0.15 | 0.55 | 0.35 | % | 0.03 | 0 | 0 | 1.65 | 0.20 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 0.15 | 0.30 | 0.23 | 0.15 | % | 0.02 | 1 | 0 | 1.52 | 0.18 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 11.50 | 0.10 | 0.50 | 0.30 | % | 0.03 | 0 | 0 | 1.69 | 0.16 | 0.08 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 0.10 | 0.45 | 0.28 | % | 0.02 | 0 | 0 | 1.71 | 0.14 | 0.07 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 3.43 | -0.01 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.18 | -0.04 | 0.04 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 3.50 | 0.05 | 0.30 | 0.18 | % | 0.05 | 0 | 0 | 1.43 | -0.09 | 0.06 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 4.00 | 0.15 | 0.50 | 0.33 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.50 | -0.14 | 0.09 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 4.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.05 | +14.29% | 0.09 | 4 | 11 | 1.35 | -0.21 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.01 | +1.86% | 0.12 | 1 | 2 | 1.34 | -0.28 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.50 | 0.80 | 1.20 | 1.00 | 0.85 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.56 | -0.36 | 0.14 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 1.10 | 1.20 | 1.15 | 1.09 | % | 0.19 | 9 | 0 | 1.37 | -0.43 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 6.50 | 1.40 | 1.85 | 1.63 | % | 0.25 | 0 | 0 | 1.57 | -0.49 | 0.14 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 7.00 | 1.75 | 2.25 | 2.00 | 1.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.60 | -0.55 | 0.14 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 7.50 | 2.15 | 2.65 | 2.40 | 2.02 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.63 | -0.60 | 0.13 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 2.60 | 3.10 | 2.85 | % | 0.36 | 0 | 0 | 1.72 | -0.64 | 0.12 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 8.50 | 2.90 | 3.50 | 3.20 | % | 0.38 | 0 | 0 | 1.62 | -0.68 | 0.12 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 9.00 | 3.30 | 3.90 | 3.60 | 3.55 | % | 0.40 | 5 | 0 | 1.58 | -0.72 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 9.50 | 3.80 | 4.40 | 4.10 | % | 0.43 | 0 | 0 | 1.68 | -0.75 | 0.10 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 4.20 | 4.80 | 4.50 | % | 0.45 | 0 | 0 | 1.56 | -0.77 | 0.10 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 10.50 | 4.70 | 5.30 | 5.00 | % | 0.48 | 0 | 0 | 1.65 | -0.80 | 0.09 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 5.20 | 5.80 | 5.50 | % | 0.50 | 0 | 0 | 1.73 | -0.82 | 0.08 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 11.50 | 5.70 | 6.20 | 5.95 | % | 0.52 | 0 | 0 | 1.74 | -0.84 | 0.08 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 6.10 | 6.70 | 6.40 | % | 0.53 | 0 | 0 | 2.23 | -0.86 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST |