Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $10.49 as of 10/9/2025 8:45:23 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 | 7.70 | 9.80 | 8.75 | % | 4.38 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 2.50 | 7.20 | 9.20 | 8.20 | % | 3.28 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.00 | 6.40 | 9.10 | 7.75 | 6.10 | 0.00 | 0.00% | 2.58 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:53 PM EST |
| 3.50 | 6.00 | 8.40 | 7.20 | 4.90 | 0.00 | 0.00% | 2.06 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 4.00 | 5.80 | 7.60 | 6.70 | 4.70 | 0.00 | 0.00% | 1.68 | 0 | 4 | 2.36 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 4.50 | 5.80 | 6.10 | 5.95 | 3.41 | 0.00 | 0.00% | 1.32 | 0 | 6 | 2.09 | 0.99 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 3:59:53 PM EST |
| 5.00 | 5.40 | 5.60 | 5.50 | 4.00 | 0.00 | 0.00% | 1.10 | 0 | 5 | 1.86 | 0.99 | 0.01 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 5.50 | 5.00 | 5.10 | 5.05 | 5.00 | -0.30 | -5.66% | 0.92 | 1 | 1 | 1.65 | 0.97 | 0.02 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 6.00 | 4.50 | 4.70 | 4.60 | 4.95 | 0.00 | 0.00% | 0.77 | 0 | 44 | 1.29 | 0.95 | 0.02 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 6.50 | 4.00 | 4.20 | 4.10 | 4.10 | +1.10 | +36.67% | 0.63 | 9 | 205 | 1.15 | 0.93 | 0.03 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.00 | 3.60 | 3.80 | 3.70 | 4.47 | +0.27 | +6.43% | 0.53 | 2 | 54 | 1.26 | 0.90 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.50 | 3.30 | 3.40 | 3.35 | 3.60 | 0.00 | 0.00% | 0.45 | 0 | 118 | 1.17 | 0.86 | 0.06 | -0.02 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 8.00 | 2.95 | 3.10 | 3.03 | 2.93 | -0.27 | -8.44% | 0.38 | 13 | 396 | 1.40 | 0.82 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 8.50 | 2.60 | 2.70 | 2.65 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 331 | 1.35 | 0.77 | 0.08 | -0.02 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 9.00 | 2.30 | 2.40 | 2.35 | 2.36 | -0.59 | -20.00% | 0.26 | 25 | 111 | 1.36 | 0.72 | 0.08 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 9.50 | 2.05 | 2.15 | 2.10 | 2.07 | -0.18 | -8.00% | 0.22 | 23 | 705 | 1.38 | 0.68 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.00 | 1.80 | 1.90 | 1.85 | 1.86 | -0.29 | -13.49% | 0.18 | 8,182 | 262 | 1.38 | 0.63 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.50 | 1.55 | 1.70 | 1.63 | 1.70 | -0.20 | -10.53% | 0.16 | 222 | 172 | 1.40 | 0.58 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.45 | -23.69% | 0.13 | 195 | 470 | 1.40 | 0.54 | 0.10 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.50 | 1.25 | 1.35 | 1.30 | 1.32 | -0.38 | -22.36% | 0.11 | 93 | 232 | 1.42 | 0.49 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 12.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.45 | -28.13% | 0.10 | 231 | 414 | 1.43 | 0.45 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 13.00 | 0.85 | 1.00 | 0.93 | 0.85 | -0.35 | -29.17% | 0.07 | 209 | 191 | 1.49 | 0.38 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 14.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.19 | -19.20% | 0.05 | 59 | 316 | 1.50 | 0.32 | 0.08 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.18 | -23.08% | 0.04 | 187 | 893 | 1.51 | 0.27 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.15 | -24.59% | 0.03 | 14 | 43 | 1.52 | 0.22 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.52 | 0.19 | 0.06 | -0.02 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.15 | -30.00% | 0.02 | 1 | 161 | 1.56 | 0.16 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.01 | 13 | 10 | 1.64 | 0.11 | 0.04 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 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 | 1.70 | 0.85 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 1.70 | 0.85 | % | 0.34 | 0 | 0 | 9.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.70 | 0.85 | % | 0.28 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.70 | 0.85 | % | 0.24 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.99 | -0.01 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.02 | +33.34% | 0.04 | 4 | 112 | 2.57 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7,103 | 1.85 | -0.03 | 0.02 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 186 | 1.96 | -0.05 | 0.02 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.34 | -0.07 | 0.03 | -0.01 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.02 | +10.53% | 0.03 | 10 | 164 | 1.33 | -0.10 | 0.05 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.15 | +75.00% | 0.05 | 8 | 5,098 | 1.32 | -0.14 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.17 | +54.84% | 0.06 | 44 | 122 | 1.34 | -0.18 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 8.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.15 | +30.00% | 0.08 | 44 | 113 | 1.36 | -0.23 | 0.08 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.86 | +0.21 | +32.31% | 0.09 | 45 | 204 | 1.37 | -0.28 | 0.08 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 9.50 | 1.05 | 1.15 | 1.10 | 0.98 | +0.12 | +13.96% | 0.12 | 314 | 116 | 1.39 | -0.32 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.00 | 1.30 | 1.40 | 1.35 | 1.34 | +0.21 | +18.59% | 0.14 | 54 | 128 | 1.39 | -0.37 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.50 | 1.60 | 1.70 | 1.65 | 1.64 | +0.14 | +9.34% | 0.16 | 87 | 217 | 1.41 | -0.42 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.00 | 1.90 | 2.00 | 1.95 | 1.83 | +0.23 | +14.38% | 0.18 | 1 | 73 | 1.41 | -0.46 | 0.10 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.50 | 2.25 | 2.35 | 2.30 | 1.98 | 0.00 | 0.00% | 0.20 | 0 | 56 | 1.44 | -0.51 | 0.09 | -0.03 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 12.00 | 2.60 | 2.70 | 2.65 | 2.23 | 0.00 | 0.00% | 0.22 | 0 | 55 | 1.45 | -0.55 | 0.09 | -0.03 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 13.00 | 3.30 | 3.50 | 3.40 | 3.35 | +0.39 | +13.18% | 0.26 | 5 | 1 | 1.46 | -0.62 | 0.09 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 14.00 | 4.10 | 4.30 | 4.20 | % | 0.30 | 0 | 0 | 1.47 | -0.68 | 0.08 | -0.03 | 10/9/2025 3:59:53 PM EST | |||
| 15.00 | 5.00 | 5.20 | 5.10 | 4.75 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.54 | -0.73 | 0.07 | -0.03 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 16.00 | 5.90 | 6.10 | 6.00 | % | 0.38 | 0 | 0 | 1.57 | -0.78 | 0.07 | -0.02 | 10/9/2025 3:59:53 PM EST | |||
| 17.00 | 6.80 | 7.00 | 6.90 | % | 0.41 | 0 | 0 | 1.57 | -0.81 | 0.06 | -0.02 | 10/9/2025 3:59:53 PM EST | |||
| 18.00 | 7.70 | 7.90 | 7.80 | 7.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.55 | -0.84 | 0.05 | -0.02 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 20.00 | 9.60 | 9.90 | 9.75 | % | 0.49 | 0 | 0 | 1.64 | -0.89 | 0.04 | -0.02 | 10/9/2025 3:59:53 PM EST |