Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $9.21 as of 10/3/2025 3:14:19 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 | 7.80 | 9.30 | 8.55 | 8.56 | +1.47 | +20.74% | 8.55 | 2 | 3 | 6.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 2.00 | 7.80 | 8.00 | 7.90 | % | 3.95 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 3.00 | 6.70 | 7.00 | 6.85 | 6.13 | 0.00 | 0.00% | 2.28 | 0 | 16 | 1.97 | 0.99 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 4.00 | 5.90 | 6.10 | 6.00 | 5.16 | 0.00 | 0.00% | 1.50 | 0 | 89 | 1.85 | 0.98 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 5.00 | 5.00 | 5.10 | 5.05 | 4.79 | +0.39 | +8.87% | 1.01 | 99 | 251 | 1.30 | 0.94 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 6.00 | 4.10 | 4.30 | 4.20 | 4.00 | +0.52 | +14.95% | 0.70 | 15 | 228 | 1.28 | 0.90 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 7.00 | 3.30 | 3.50 | 3.40 | 2.90 | +0.02 | +0.70% | 0.49 | 372 | 1,146 | 1.22 | 0.84 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 8.00 | 2.75 | 2.85 | 2.80 | 2.80 | +0.45 | +19.15% | 0.35 | 496 | 4,405 | 1.27 | 0.76 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 9.00 | 2.20 | 2.35 | 2.28 | 2.29 | +0.39 | +20.53% | 0.25 | 1,354 | 1,710 | 1.28 | 0.67 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 1.80 | 1.90 | 1.85 | 1.87 | +0.35 | +23.03% | 0.18 | 2,007 | 8,797 | 1.30 | 0.59 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 11.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.25 | +20.00% | 0.14 | 669 | 837 | 1.31 | 0.51 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 12.00 | 1.20 | 1.30 | 1.25 | 1.15 | +0.20 | +21.06% | 0.10 | 957 | 2,698 | 1.34 | 0.45 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | 0.95 | +0.15 | +18.75% | 0.08 | 252 | 139 | 1.36 | 0.39 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.20 | +28.58% | 0.06 | 8,303 | 361 | 1.38 | 0.35 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.16 | +27.12% | 0.05 | 205 | 663 | 1.39 | 0.31 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 0.60 | 0.65 | 0.63 | 0.65 | +0.16 | +32.66% | 0.04 | 18 | 153 | 1.41 | 0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.05 | +11.12% | 0.03 | 21 | 212 | 1.44 | 0.25 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.45 | % | 0.03 | 25 | 0 | 1.44 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 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 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.83 | -0.01 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 22 | 10,221 | 1.63 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.05 | +50.00% | 0.04 | 16 | 4,163 | 1.41 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.04 | -12.91% | 0.05 | 142 | 6,208 | 1.32 | -0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.11 | -16.67% | 0.07 | 144 | 924 | 1.25 | -0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 8.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.25 | -22.73% | 0.11 | 64 | 653 | 1.27 | -0.24 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 9.00 | 1.25 | 1.40 | 1.33 | 1.45 | -0.20 | -12.13% | 0.15 | 72 | 175 | 1.29 | -0.33 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 1.85 | 1.95 | 1.90 | 1.95 | -0.37 | -15.95% | 0.19 | 23 | 375 | 1.30 | -0.41 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 11.00 | 2.50 | 2.60 | 2.55 | 2.60 | -0.40 | -13.34% | 0.23 | 31 | 149 | 1.32 | -0.49 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 12.00 | 3.20 | 3.40 | 3.30 | 3.30 | % | 0.27 | 13 | 0 | 1.35 | -0.55 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 13.00 | 4.00 | 4.10 | 4.05 | % | 0.31 | 0 | 0 | 1.34 | -0.61 | 0.08 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 14.00 | 4.80 | 5.00 | 4.90 | 5.00 | % | 0.35 | 60 | 0 | 1.38 | -0.65 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 15.00 | 5.70 | 5.90 | 5.80 | 5.90 | % | 0.39 | 71 | 0 | 1.43 | -0.69 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 16.00 | 6.50 | 6.70 | 6.60 | % | 0.41 | 0 | 0 | 1.37 | -0.72 | 0.06 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 17.00 | 7.40 | 7.60 | 7.50 | 8.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.37 | -0.75 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 8.40 | 8.60 | 8.50 | % | 0.47 | 0 | 0 | 1.46 | -0.77 | 0.05 | -0.02 | 10/3/2025 3:59:58 PM EST |