Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $5.96 as of 11/5/2025 12:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.90 | 4.30 | 3.60 | % | 1.44 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 3.00 | 2.40 | 3.60 | 3.00 | % | 1.00 | 0 | 0 | 3.22 | 0.97 | 0.03 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 3.50 | 2.00 | 3.20 | 2.60 | % | 0.74 | 0 | 0 | 2.90 | 0.93 | 0.05 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 4.00 | 1.90 | 2.55 | 2.23 | % | 0.56 | 0 | 0 | 2.11 | 0.88 | 0.08 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 4.50 | 1.60 | 2.15 | 1.88 | % | 0.42 | 0 | 0 | 1.26 | 0.82 | 0.10 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 5.00 | 1.35 | 1.55 | 1.45 | 1.45 | 0.00 | 0.00% | 0.29 | 1 | 7 | 1.15 | 0.75 | 0.12 | -0.01 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 5.50 | 1.05 | 1.50 | 1.28 | % | 0.23 | 0 | 0 | 1.32 | 0.68 | 0.14 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 6.00 | 0.90 | 1.25 | 1.08 | 1.35 | +0.14 | +11.57% | 0.18 | 6 | 46 | 1.40 | 0.60 | 0.15 | -0.02 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 6.50 | 0.75 | 1.10 | 0.93 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.42 | 0.53 | 0.15 | -0.02 | 11/4/2025 | 11/5/2025 12:58:54 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.75 | 0.00 | 0.00% | 0.10 | 203 | 238 | 1.33 | 0.47 | 0.15 | -0.02 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 7.50 | 0.50 | 0.65 | 0.58 | 0.60 | +0.03 | +5.27% | 0.08 | 5 | 97 | 1.34 | 0.40 | 0.15 | -0.01 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.06 | 1 | 29 | 1.39 | 0.35 | 0.14 | -0.01 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 8.50 | 0.20 | 0.70 | 0.45 | % | 0.05 | 0 | 0 | 1.43 | 0.29 | 0.13 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 9.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.35 | 0.25 | 0.12 | -0.01 | 11/3/2025 | 11/5/2025 12:58:54 PM EST |
| 9.50 | 0.10 | 0.35 | 0.23 | 0.33 | -0.12 | -26.67% | 0.02 | 1 | 3 | 1.27 | 0.20 | 0.11 | -0.01 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 10.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.40 | 0.17 | 0.10 | -0.01 | 11/4/2025 | 11/5/2025 12:58:54 PM EST |
| 10.50 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 1.48 | 0.14 | 0.09 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 11.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 1.52 | 0.11 | 0.08 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 11.50 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 1.55 | 0.09 | 0.07 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 12.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.08 | 0.06 | -0.01 | 11/4/2025 | 11/5/2025 12:58:54 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 1.79 | 0.05 | 0.04 | 0.00 | 11/5/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.39 | -0.01 | 0.01 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.56 | -0.03 | 0.03 | 0.00 | 11/5/2025 12:58:54 PM EST | |||
| 3.50 | 0.05 | 0.35 | 0.20 | % | 0.06 | 0 | 0 | 1.65 | -0.07 | 0.05 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 4.00 | 0.10 | 0.25 | 0.18 | % | 0.04 | 0 | 0 | 1.33 | -0.12 | 0.08 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 4.50 | 0.15 | 0.45 | 0.30 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.31 | -0.18 | 0.10 | -0.01 | 10/30/2025 | 11/5/2025 12:58:54 PM EST |
| 5.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.09 | 1 | 56 | 1.29 | -0.25 | 0.12 | -0.01 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 5.50 | 0.60 | 0.90 | 0.75 | 0.70 | -0.25 | -26.32% | 0.14 | 11 | 10 | 1.37 | -0.32 | 0.14 | -0.01 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 6.00 | 0.90 | 1.10 | 1.00 | 0.94 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.39 | -0.40 | 0.15 | -0.02 | 11/4/2025 | 11/5/2025 12:58:54 PM EST |
| 6.50 | 1.15 | 1.50 | 1.33 | 1.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.42 | -0.47 | 0.15 | -0.02 | 11/4/2025 | 11/5/2025 12:58:54 PM EST |
| 7.00 | 1.60 | 1.80 | 1.70 | % | 0.24 | 0 | 0 | 1.47 | -0.53 | 0.15 | -0.02 | 11/5/2025 12:58:54 PM EST | |||
| 7.50 | 1.80 | 2.30 | 2.05 | 2.05 | +0.21 | +11.42% | 0.27 | 1 | 21 | 1.45 | -0.60 | 0.15 | -0.01 | 11/5/2025 | 11/5/2025 12:58:54 PM EST |
| 8.00 | 2.20 | 2.75 | 2.48 | 2.17 | 0.00 | 0.00% | 0.31 | 0 | 67 | 1.39 | -0.65 | 0.14 | -0.01 | 11/4/2025 | 11/5/2025 12:58:54 PM EST |
| 8.50 | 2.60 | 3.20 | 2.90 | % | 0.34 | 0 | 0 | 1.41 | -0.71 | 0.13 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 9.00 | 3.00 | 3.60 | 3.30 | % | 0.37 | 0 | 0 | 1.93 | -0.75 | 0.12 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 9.50 | 3.40 | 4.10 | 3.75 | 3.70 | % | 0.39 | 1 | 0 | 2.05 | -0.80 | 0.11 | -0.01 | 11/5/2025 | 11/5/2025 12:58:54 PM EST | |
| 10.00 | 3.90 | 4.50 | 4.20 | 3.99 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.02 | -0.83 | 0.10 | -0.01 | 11/4/2025 | 11/5/2025 12:58:54 PM EST |
| 10.50 | 4.30 | 5.00 | 4.65 | % | 0.44 | 0 | 0 | 2.12 | -0.86 | 0.09 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 11.00 | 4.80 | 5.50 | 5.15 | % | 0.47 | 0 | 0 | 2.21 | -0.89 | 0.08 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 11.50 | 5.40 | 6.10 | 5.75 | % | 0.50 | 0 | 0 | 2.45 | -0.91 | 0.07 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 12.00 | 5.80 | 6.40 | 6.10 | % | 0.51 | 0 | 0 | 2.22 | -0.92 | 0.06 | -0.01 | 11/5/2025 12:58:54 PM EST | |||
| 13.00 | 6.70 | 7.50 | 7.10 | % | 0.55 | 0 | 0 | 2.54 | -0.95 | 0.04 | 0.00 | 11/5/2025 12:58:54 PM EST |