Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $7.84 as of 11/18/2025 8:28:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.00 | 7.50 | 7.25 | 6.18 | % | 14.50 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 1.00 | 6.50 | 7.00 | 6.75 | 6.43 | % | 6.75 | 1 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 1.50 | 5.80 | 6.50 | 6.15 | % | 4.10 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.00 | 5.40 | 6.20 | 5.80 | 4.13 | 0.00 | 0.00% | 2.90 | 0 | 1 | 8.17 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 2.50 | 5.10 | 5.50 | 5.30 | 4.36 | 0.00 | 0.00% | 2.12 | 0 | 2 | 5.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 3.00 | 4.50 | 5.00 | 4.75 | 4.79 | 0.00 | 0.00% | 1.58 | 0 | 7 | 4.63 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 3.50 | 3.80 | 4.70 | 4.25 | 3.32 | 0.00 | 0.00% | 1.21 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 4.00 | 3.10 | 4.00 | 3.55 | 2.60 | +0.45 | +20.93% | 0.89 | 8 | 654 | 3.42 | 1.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 4.50 | 2.60 | 3.50 | 3.05 | 2.45 | 0.00 | 0.00% | 0.68 | 0 | 473 | 2.92 | 0.99 | 0.01 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 5.00 | 2.65 | 2.95 | 2.80 | 2.81 | +1.62 | +136.14% | 0.56 | 11 | 713 | 2.24 | 0.97 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.50 | 2.20 | 2.50 | 2.35 | 2.44 | +1.49 | +156.85% | 0.43 | 138 | 140 | 1.86 | 0.93 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.00 | 1.90 | 2.05 | 1.98 | 1.95 | +1.25 | +178.58% | 0.33 | 324 | 1,609 | 1.69 | 0.89 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.50 | 1.50 | 1.60 | 1.55 | 1.55 | +1.07 | +222.92% | 0.24 | 1,055 | 1,399 | 1.46 | 0.82 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.00 | 1.15 | 1.20 | 1.18 | 1.15 | +0.83 | +259.38% | 0.17 | 2,476 | 2,490 | 1.39 | 0.73 | 0.19 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.50 | 0.85 | 0.90 | 0.88 | 0.88 | +0.66 | +300.00% | 0.12 | 948 | 2,539 | 1.38 | 0.62 | 0.22 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.46 | +242.11% | 0.08 | 1,881 | 3,070 | 1.40 | 0.51 | 0.22 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.50 | 0.45 | 0.50 | 0.48 | 0.45 | +0.33 | +275.00% | 0.06 | 1,180 | 1,339 | 1.42 | 0.41 | 0.21 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.34 | +0.26 | +325.00% | 0.04 | 855 | 1,207 | 1.45 | 0.32 | 0.19 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.50 | 0.25 | 0.30 | 0.28 | 0.25 | +0.15 | +150.00% | 0.03 | 585 | 464 | 1.52 | 0.25 | 0.17 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.07 | +87.50% | 0.02 | 498 | 1,001 | 1.46 | 0.20 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.50 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.01 | 396 | 234 | 1.55 | 0.15 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 48 | 517 | 1.52 | 0.12 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 517 | 1.65 | 0.09 | 0.08 | -0.02 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.02 | +50.00% | 0.01 | 85 | 476 | 1.81 | 0.06 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.94 | 0.04 | 0.05 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 100 | 1.78 | 0.03 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.16 | 0.02 | 0.03 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.26 | 0.02 | 0.02 | 0.00 | 10/28/2025 | 11/18/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.36 | 0.01 | 0.01 | 0.00 | 10/15/2025 | 11/18/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.46 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 11/18/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.55 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/18/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.14 | -58.34% | 0.01 | 1 | 2 | 2.87 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 8 | 2.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 200 | 2.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 2.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.36 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 289 | 2.50 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.02 | 2 | 5 | 2.78 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.01 | 72 | 734 | 2.10 | -0.03 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.13 | -56.53% | 0.01 | 323 | 9,085 | 1.60 | -0.07 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.25 | -62.50% | 0.02 | 1,722 | 1,811 | 1.51 | -0.11 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.52 | -69.34% | 0.04 | 844 | 1,041 | 1.48 | -0.18 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.75 | -69.45% | 0.05 | 1,076 | 1,252 | 1.35 | -0.27 | 0.19 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.83 | -58.05% | 0.07 | 1,541 | 354 | 1.39 | -0.38 | 0.22 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.00 | 0.75 | 0.85 | 0.80 | 0.82 | -1.19 | -59.21% | 0.10 | 73 | 219 | 1.37 | -0.49 | 0.22 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.50 | 1.05 | 1.20 | 1.13 | 1.16 | -0.59 | -33.72% | 0.13 | 71 | 224 | 1.39 | -0.59 | 0.21 | -0.04 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.00 | 1.45 | 1.70 | 1.58 | 1.55 | -1.30 | -45.62% | 0.18 | 42 | 128 | 1.57 | -0.68 | 0.19 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.50 | 1.85 | 2.15 | 2.00 | 2.10 | -1.30 | -38.24% | 0.21 | 6 | 245 | 1.64 | -0.75 | 0.17 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.00 | 2.25 | 2.55 | 2.40 | 2.45 | -1.36 | -35.70% | 0.24 | 9 | 56 | 1.58 | -0.80 | 0.14 | -0.03 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.50 | 2.70 | 3.30 | 3.00 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.91 | -0.85 | 0.12 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 11.00 | 3.10 | 3.50 | 3.30 | 4.31 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.23 | -0.88 | 0.10 | -0.02 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 11.50 | 3.20 | 4.30 | 3.75 | % | 0.33 | 0 | 0 | 3.32 | -0.91 | 0.08 | -0.02 | 11/18/2025 3:59:52 PM EST | |||
| 12.00 | 4.10 | 4.50 | 4.30 | 4.50 | 0.00 | 0.00% | 0.36 | 1 | 98 | 2.55 | -0.94 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 12.50 | 4.60 | 5.40 | 5.00 | % | 0.40 | 0 | 0 | 3.65 | -0.96 | 0.05 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 13.00 | 5.10 | 6.00 | 5.55 | 5.55 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.01 | -0.97 | 0.04 | -0.01 | 10/24/2025 | 11/18/2025 3:59:52 PM EST |
| 13.50 | 5.50 | 5.90 | 5.70 | 6.62 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.66 | -0.98 | 0.03 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 14.00 | 6.00 | 6.80 | 6.40 | % | 0.46 | 0 | 0 | 3.84 | -0.98 | 0.02 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 14.50 | 6.50 | 7.50 | 7.00 | % | 0.48 | 0 | 0 | 4.63 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 15.00 | 7.00 | 7.80 | 7.40 | % | 0.49 | 0 | 0 | 4.08 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 15.50 | 7.50 | 8.40 | 7.95 | % | 0.51 | 0 | 0 | 4.42 | -0.99 | 0.01 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 16.00 | 8.00 | 9.10 | 8.55 | % | 0.53 | 0 | 0 | 4.98 | -1.00 | 0.01 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 16.50 | 8.60 | 9.60 | 9.10 | 10.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 17.00 | 9.00 | 10.00 | 9.50 | % | 0.56 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 18.00 | 10.00 | 10.40 | 10.20 | % | 0.57 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 20.00 | 11.90 | 12.60 | 12.25 | % | 0.61 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST |