Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $10.49 as of 10/10/2025 3:25:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 8.60 | 8.40 | 5.74 | 0.00 | 0.00% | 8.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:52 PM EST |
| 1.50 | 7.70 | 8.20 | 7.95 | 7.95 | -1.15 | -12.64% | 5.30 | 1 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 2.00 | 7.10 | 7.70 | 7.40 | 7.50 | -1.57 | -17.31% | 3.70 | 1 | 69 | 8.69 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 2.50 | 6.70 | 7.00 | 6.85 | 8.64 | 0.00 | 0.00% | 2.74 | 0 | 110 | 6.34 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 3.00 | 6.20 | 6.60 | 6.40 | 6.46 | -0.79 | -10.90% | 2.13 | 4 | 260 | 6.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 3.50 | 5.70 | 6.00 | 5.85 | 6.67 | -0.53 | -7.37% | 1.67 | 1 | 820 | 6.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 4.00 | 5.20 | 5.60 | 5.40 | 5.88 | -0.78 | -11.72% | 1.35 | 5 | 4,210 | 4.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 4.50 | 4.60 | 5.00 | 4.80 | 6.05 | 0.00 | 0.00% | 1.07 | 0 | 609 | 5.46 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 5.00 | 4.20 | 4.50 | 4.35 | 4.47 | -0.96 | -17.68% | 0.87 | 65 | 12,931 | 3.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 5.50 | 3.70 | 4.00 | 3.85 | 4.20 | -0.75 | -15.16% | 0.70 | 27 | 1,421 | 2.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 6.00 | 3.20 | 3.40 | 3.30 | 3.30 | -1.20 | -26.67% | 0.55 | 75 | 3,500 | 2.43 | 1.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 6.50 | 2.75 | 3.10 | 2.93 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 35 | 2.08 | 0.99 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 7.00 | 2.25 | 2.50 | 2.38 | 2.50 | -1.10 | -30.56% | 0.34 | 49 | 636 | 2.35 | 0.96 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 7.50 | 1.80 | 2.00 | 1.90 | 1.96 | -0.99 | -33.56% | 0.25 | 957 | 9,116 | 1.43 | 0.92 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 8.00 | 1.35 | 1.65 | 1.50 | 1.55 | -0.95 | -38.00% | 0.19 | 127 | 1,894 | 1.16 | 0.86 | 0.13 | -0.03 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 8.50 | 1.05 | 1.25 | 1.15 | 1.20 | -0.96 | -44.45% | 0.14 | 153 | 2,141 | 1.28 | 0.77 | 0.19 | -0.04 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.80 | -48.49% | 0.09 | 476 | 17,987 | 1.27 | 0.65 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 9.50 | 0.55 | 0.60 | 0.58 | 0.60 | -0.77 | -56.21% | 0.06 | 1,016 | 2,356 | 1.30 | 0.53 | 0.24 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.68 | -61.82% | 0.04 | 4,868 | 6,339 | 1.35 | 0.42 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 10.50 | 0.25 | 0.35 | 0.30 | 0.32 | -0.53 | -62.36% | 0.03 | 3,497 | 2,550 | 1.41 | 0.33 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.40 | -61.54% | 0.02 | 8,268 | 8,146 | 1.44 | 0.26 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 11.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.32 | -61.54% | 0.02 | 1,508 | 1,746 | 1.40 | 0.20 | 0.15 | -0.04 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.30 | -75.00% | 0.01 | 2,556 | 2,714 | 1.43 | 0.15 | 0.12 | -0.03 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 3,395 | 571 | 1.48 | 0.12 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.01 | 319 | 1,025 | 1.54 | 0.09 | 0.08 | -0.02 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.07 | -43.75% | 0.01 | 347 | 2,652 | 1.80 | 0.04 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 251 | 763 | 2.16 | 0.02 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.01 | 2 | 754 | 2.61 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 216 | 2.83 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 102 | 272 | 2.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:52 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:52 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:58:52 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,269 | 4.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 7 | 22,009 | 3.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 33 | 1,450 | 3.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 105 | 1,624 | 2.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.02 | 3 | 1,125 | 3.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 10 | 2,117 | 2.07 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.06 | +150.00% | 0.01 | 2 | 1,963 | 2.34 | -0.01 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 13 | 1,237 | 1.48 | -0.04 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 97 | 5,392 | 1.32 | -0.08 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.02 | 2,149 | 1,472 | 1.23 | -0.14 | 0.13 | -0.03 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 8.50 | 0.25 | 0.30 | 0.28 | 0.25 | +0.10 | +66.67% | 0.03 | 367 | 1,481 | 1.19 | -0.23 | 0.19 | -0.04 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 9.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.28 | +127.28% | 0.06 | 1,613 | 5,065 | 1.25 | -0.35 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 9.50 | 0.75 | 0.80 | 0.78 | 0.75 | +0.39 | +108.34% | 0.08 | 1,312 | 2,414 | 1.23 | -0.47 | 0.24 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.55 | +100.00% | 0.11 | 1,213 | 2,896 | 1.33 | -0.58 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 10.50 | 1.50 | 1.55 | 1.53 | 1.40 | +0.58 | +70.74% | 0.15 | 472 | 7,624 | 1.39 | -0.67 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 11.00 | 1.85 | 2.10 | 1.98 | 1.79 | +0.64 | +55.66% | 0.18 | 1,398 | 7,177 | 1.58 | -0.74 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 11.50 | 2.05 | 2.40 | 2.23 | 1.90 | +0.30 | +18.75% | 0.19 | 4 | 190 | 1.26 | -0.80 | 0.15 | -0.04 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 12.00 | 2.50 | 2.90 | 2.70 | 2.20 | +0.23 | +11.68% | 0.23 | 8 | 54 | 1.69 | -0.85 | 0.12 | -0.03 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 12.50 | 3.10 | 3.40 | 3.25 | 3.10 | +0.75 | +31.92% | 0.26 | 2 | 15 | 1.87 | -0.88 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 2:58:52 PM EST |
| 13.00 | 3.60 | 3.90 | 3.75 | 2.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.04 | -0.91 | 0.08 | -0.02 | 10/8/2025 | 10/10/2025 2:58:52 PM EST |
| 14.00 | 4.50 | 4.90 | 4.70 | 4.13 | % | 0.34 | 5 | 0 | 2.34 | -0.96 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 2:58:52 PM EST | |
| 15.00 | 5.50 | 5.80 | 5.65 | 4.20 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.22 | -0.98 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 2:58:52 PM EST |
| 16.00 | 6.10 | 6.90 | 6.50 | 5.58 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.86 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 2:58:52 PM EST |
| 17.00 | 6.60 | 7.80 | 7.20 | % | 0.42 | 0 | 0 | 2.65 | -1.00 | 0.01 | 0.00 | 10/10/2025 2:58:52 PM EST | |||
| 18.00 | 7.60 | 8.80 | 8.20 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:52 PM EST |