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 | % | 14.50 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 1.00 | 6.50 | 7.10 | 6.80 | % | 6.80 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 1.50 | 5.70 | 6.90 | 6.30 | 4.71 | 0.00 | 0.00% | 4.20 | 0 | 1 | 7.73 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 2.00 | 5.20 | 6.10 | 5.65 | % | 2.83 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.50 | 4.70 | 5.60 | 5.15 | 4.36 | 0.00 | 0.00% | 2.06 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:52 PM EST |
| 3.00 | 4.20 | 5.40 | 4.80 | 2.41 | 0.00 | 0.00% | 1.60 | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:52 PM EST |
| 3.50 | 3.80 | 4.50 | 4.15 | % | 1.19 | 0 | 0 | 2.54 | 0.99 | 0.01 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 4.00 | 3.40 | 4.00 | 3.70 | 2.20 | 0.00 | 0.00% | 0.93 | 0 | 37 | 2.19 | 0.97 | 0.02 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 4.50 | 2.75 | 3.80 | 3.28 | 3.30 | % | 0.73 | 1 | 0 | 2.69 | 0.95 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 5.00 | 2.50 | 3.10 | 2.80 | 2.68 | +1.07 | +66.46% | 0.56 | 163 | 186 | 1.85 | 0.92 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.50 | 2.35 | 2.65 | 2.50 | 2.45 | +1.15 | +88.47% | 0.45 | 31 | 66 | 1.20 | 0.87 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.00 | 1.95 | 2.25 | 2.10 | 2.06 | +1.03 | +100.00% | 0.35 | 37 | 406 | 1.25 | 0.82 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.50 | 1.65 | 1.90 | 1.78 | 1.80 | +1.01 | +127.85% | 0.27 | 150 | 400 | 1.31 | 0.76 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.00 | 1.50 | 1.60 | 1.55 | 1.50 | +0.89 | +145.91% | 0.22 | 702 | 742 | 1.43 | 0.69 | 0.13 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.50 | 1.25 | 1.35 | 1.30 | 1.22 | +0.82 | +205.00% | 0.17 | 179 | 330 | 1.43 | 0.62 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.00 | 1.05 | 1.10 | 1.08 | 1.00 | +0.57 | +132.56% | 0.14 | 327 | 496 | 1.43 | 0.55 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.50 | 0.85 | 0.90 | 0.88 | 0.82 | +0.47 | +134.29% | 0.10 | 138 | 503 | 1.41 | 0.48 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.43 | +159.26% | 0.08 | 100 | 193 | 1.45 | 0.43 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.50 | 0.60 | 0.65 | 0.63 | 0.60 | +0.35 | +140.00% | 0.07 | 23 | 62 | 1.46 | 0.37 | 0.13 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.51 | +0.33 | +183.34% | 0.06 | 56 | 239 | 1.51 | 0.33 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.29 | +181.25% | 0.04 | 46 | 54 | 1.50 | 0.29 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.07 | +21.88% | 0.03 | 2 | 53 | 1.51 | 0.26 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 11.50 | 0.30 | 0.40 | 0.35 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 112 | 1.57 | 0.23 | 0.10 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.59 | 0.21 | 0.09 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.04 | +25.00% | 0.02 | 58 | 157 | 1.61 | 0.17 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.15 | % | 0.01 | 203 | 0 | 1.70 | 0.13 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.11 | 0.05 | -0.01 | 11/17/2025 | 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 | 0.25 | 0.13 | % | 0.26 | 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 | 5.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.03 | -0.01 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 87 | 1.89 | -0.03 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.02 | 9 | 69 | 1.59 | -0.05 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.13 | -44.83% | 0.03 | 31 | 221 | 1.52 | -0.08 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.50 | 0.15 | 0.30 | 0.23 | 0.33 | -0.17 | -34.00% | 0.04 | 6 | 157 | 1.46 | -0.13 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.42 | -61.77% | 0.05 | 98 | 84 | 1.36 | -0.18 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.50 | 0.40 | 0.50 | 0.45 | 0.50 | -0.50 | -50.00% | 0.07 | 410 | 695 | 1.35 | -0.24 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.00 | 0.65 | 0.70 | 0.68 | 0.72 | -0.53 | -42.40% | 0.10 | 1,537 | 189 | 1.39 | -0.31 | 0.13 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.50 | 0.90 | 0.95 | 0.93 | 0.92 | -0.67 | -42.14% | 0.12 | 488 | 112 | 1.40 | -0.38 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.90 | -42.86% | 0.15 | 7 | 145 | 1.39 | -0.45 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.50 | 1.50 | 1.55 | 1.53 | 1.70 | -0.91 | -34.87% | 0.18 | 108 | 343 | 1.41 | -0.52 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.00 | 1.85 | 1.90 | 1.88 | 1.96 | -0.99 | -33.56% | 0.21 | 1 | 101 | 1.42 | -0.57 | 0.14 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.50 | 2.20 | 2.30 | 2.25 | 3.24 | -0.21 | -6.09% | 0.24 | 5 | 8 | 1.42 | -0.63 | 0.13 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.00 | 2.60 | 3.20 | 2.90 | 2.80 | -1.25 | -30.87% | 0.29 | 10 | 12 | 1.77 | -0.67 | 0.12 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.50 | 3.00 | 3.60 | 3.30 | 4.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.77 | -0.71 | 0.11 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 11.00 | 3.40 | 3.90 | 3.65 | % | 0.33 | 0 | 0 | 1.68 | -0.74 | 0.10 | -0.02 | 11/18/2025 3:59:52 PM EST | |||
| 11.50 | 3.80 | 4.40 | 4.10 | % | 0.36 | 0 | 0 | 1.69 | -0.77 | 0.10 | -0.02 | 11/18/2025 3:59:52 PM EST | |||
| 12.00 | 4.30 | 5.00 | 4.65 | 6.22 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.86 | -0.79 | 0.09 | -0.02 | 11/11/2025 | 11/18/2025 3:59:52 PM EST |
| 13.00 | 5.20 | 5.90 | 5.55 | % | 0.43 | 0 | 0 | 1.81 | -0.83 | 0.07 | -0.02 | 11/18/2025 3:59:52 PM EST | |||
| 14.00 | 6.20 | 6.90 | 6.55 | % | 0.47 | 0 | 0 | 1.96 | -0.87 | 0.06 | -0.02 | 11/18/2025 3:59:52 PM EST | |||
| 15.00 | 7.10 | 7.50 | 7.30 | % | 0.49 | 0 | 0 | 2.16 | -0.89 | 0.05 | -0.01 | 11/18/2025 3:59:52 PM EST |