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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 10.90 | 9.55 | 8.56 | 0.00 | 0.00% | 9.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 2.00 | 8.30 | 8.60 | 8.45 | % | 4.22 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.00 | 7.40 | 7.60 | 7.50 | 8.50 | 0.00 | 0.00% | 2.50 | 0 | 16 | 3.97 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 4.00 | 6.20 | 6.60 | 6.40 | 6.90 | -0.43 | -5.87% | 1.60 | 1 | 83 | 1.94 | 0.99 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 5.00 | 5.50 | 5.70 | 5.60 | 5.70 | -0.45 | -7.32% | 1.12 | 2 | 206 | 1.36 | 0.96 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 6.00 | 4.50 | 4.80 | 4.65 | 4.82 | -0.48 | -9.06% | 0.78 | 42 | 231 | 1.17 | 0.92 | 0.03 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.00 | 3.90 | 4.10 | 4.00 | 4.00 | -0.80 | -16.67% | 0.57 | 75 | 923 | 1.39 | 0.86 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 8.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.80 | -20.00% | 0.40 | 170 | 3,789 | 1.32 | 0.79 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 9.00 | 2.75 | 2.85 | 2.80 | 2.70 | -0.60 | -18.19% | 0.31 | 64 | 1,813 | 1.48 | 0.71 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.00 | 2.30 | 2.40 | 2.35 | 2.35 | -0.46 | -16.37% | 0.24 | 216 | 9,711 | 1.50 | 0.64 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.00 | 1.95 | 2.00 | 1.98 | 2.00 | -0.35 | -14.90% | 0.18 | 344 | 1,638 | 1.52 | 0.57 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 12.00 | 1.60 | 1.70 | 1.65 | 1.65 | -0.34 | -17.09% | 0.14 | 539 | 3,739 | 1.52 | 0.50 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 13.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.35 | -20.00% | 0.11 | 229 | 5,178 | 1.54 | 0.45 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 14.00 | 1.15 | 1.25 | 1.20 | 1.16 | -0.33 | -22.15% | 0.09 | 331 | 8,839 | 1.56 | 0.40 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.25 | -20.00% | 0.07 | 162 | 817 | 1.56 | 0.35 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 16.00 | 0.85 | 0.90 | 0.88 | 0.83 | -0.17 | -17.00% | 0.06 | 6 | 188 | 1.59 | 0.31 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 17.00 | 0.70 | 0.80 | 0.75 | 0.78 | -0.27 | -25.72% | 0.04 | 18 | 399 | 1.60 | 0.27 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 18.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.15 | -18.75% | 0.04 | 74 | 742 | 1.61 | 0.24 | 0.05 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.15 | -23.08% | 0.03 | 155 | 371 | 1.64 | 0.19 | 0.05 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 10,222 | 1.81 | -0.01 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 8 | 4,161 | 1.41 | -0.04 | 0.02 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 0.04 | 27 | 6,210 | 1.40 | -0.08 | 0.03 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 7.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.08 | +21.63% | 0.07 | 51 | 927 | 1.44 | -0.14 | 0.04 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 8.00 | 0.80 | 0.85 | 0.83 | 0.85 | +0.20 | +30.77% | 0.10 | 14,456 | 772 | 1.46 | -0.21 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 9.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.25 | +25.00% | 0.14 | 46 | 320 | 1.45 | -0.29 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 10.00 | 1.75 | 1.85 | 1.80 | 1.82 | +0.27 | +17.42% | 0.18 | 94 | 570 | 1.48 | -0.36 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 11.00 | 2.40 | 2.50 | 2.45 | 2.30 | +0.25 | +12.20% | 0.22 | 113 | 297 | 1.52 | -0.43 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 12.00 | 3.00 | 3.20 | 3.10 | 2.96 | +0.29 | +10.87% | 0.26 | 252 | 59 | 1.51 | -0.50 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 13.00 | 3.80 | 3.90 | 3.85 | 3.85 | +0.46 | +13.57% | 0.30 | 11 | 28 | 1.53 | -0.55 | 0.07 | -0.03 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 14.00 | 4.60 | 4.70 | 4.65 | 5.00 | 0.00 | 0.00% | 0.33 | 0 | 60 | 1.55 | -0.60 | 0.07 | -0.03 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 15.00 | 5.40 | 5.60 | 5.50 | 5.50 | +0.41 | +8.06% | 0.37 | 10 | 76 | 1.58 | -0.65 | 0.07 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 16.00 | 6.20 | 6.40 | 6.30 | % | 0.39 | 0 | 0 | 1.56 | -0.69 | 0.06 | -0.02 | 10/9/2025 3:59:53 PM EST | |||
| 17.00 | 7.10 | 7.30 | 7.20 | 6.71 | -1.59 | -19.16% | 0.42 | 1 | 1 | 1.59 | -0.73 | 0.06 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 18.00 | 8.00 | 8.20 | 8.10 | % | 0.45 | 0 | 0 | 1.60 | -0.76 | 0.05 | -0.02 | 10/9/2025 3:59:53 PM EST | |||
| 20.00 | 9.90 | 10.00 | 9.95 | % | 0.50 | 0 | 0 | 1.63 | -0.81 | 0.05 | -0.02 | 10/9/2025 3:59:53 PM EST |