Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $5.33 as of 9/5/2025 3:30:22 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 | 5.00 | 5.20 | 5.10 | 4.56 | 0.00 | 0.00% | 10.20 | 0 | 449 | 3.27 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:50 PM EST |
| 1.00 | 4.40 | 4.70 | 4.55 | 4.10 | -0.02 | -0.49% | 4.55 | 15 | 10,206 | 2.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 1.50 | 4.10 | 4.30 | 4.20 | 4.10 | +0.25 | +6.50% | 2.80 | 1 | 1,590 | 1.69 | 0.99 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 2.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.28 | +8.19% | 1.85 | 69 | 7,603 | 1.68 | 0.97 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 2.50 | 3.10 | 3.40 | 3.25 | 3.24 | +0.39 | +13.69% | 1.30 | 17 | 1,880 | 1.58 | 0.93 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 3.00 | 2.80 | 2.90 | 2.85 | 2.85 | +0.35 | +14.00% | 0.95 | 36 | 11,630 | 1.15 | 0.90 | 0.05 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 3.50 | 2.45 | 2.60 | 2.53 | 2.55 | +0.31 | +13.84% | 0.72 | 104 | 1,706 | 1.20 | 0.85 | 0.06 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 4.00 | 2.15 | 2.30 | 2.23 | 2.20 | +0.18 | +8.92% | 0.56 | 108 | 16,687 | 1.22 | 0.80 | 0.07 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 4.50 | 1.90 | 2.05 | 1.98 | 1.65 | -0.07 | -4.07% | 0.44 | 42 | 2,240 | 1.24 | 0.75 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 5.00 | 1.60 | 1.80 | 1.70 | 1.79 | +0.23 | +14.75% | 0.34 | 82 | 10,859 | 1.20 | 0.70 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 5.50 | 1.55 | 1.65 | 1.60 | 1.60 | +0.20 | +14.29% | 0.29 | 527 | 2,618 | 1.30 | 0.65 | 0.10 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 6.00 | 1.25 | 1.45 | 1.35 | 1.37 | +0.12 | +9.60% | 0.23 | 107 | 5,352 | 1.24 | 0.60 | 0.10 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 7.50 | 0.95 | 1.05 | 1.00 | 1.00 | +0.12 | +13.64% | 0.13 | 348 | 3,497 | 1.29 | 0.48 | 0.10 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | 0.79 | +0.14 | +21.54% | 0.08 | 476 | 12,419 | 1.32 | 0.39 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.69 | +0.13 | +23.22% | 0.07 | 448 | 593 | 1.35 | 0.35 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.10 | +22.23% | 0.05 | 1 | 235 | 1.36 | 0.31 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 12.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.08 | +21.63% | 0.04 | 40 | 342 | 1.38 | 0.29 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 121 | 3.43 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/5/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 385 | 3.38 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 406 | 1.80 | -0.01 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 2.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 773 | 1.50 | -0.03 | 0.02 | 0.00 | 8/25/2025 | 9/5/2025 3:59:50 PM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 1,467 | 1.30 | -0.07 | 0.03 | 0.00 | 8/29/2025 | 9/5/2025 3:59:50 PM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.07 | -25.93% | 0.08 | 14 | 1,137 | 1.26 | -0.10 | 0.05 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 3.50 | 0.35 | 0.45 | 0.40 | 0.45 | -0.06 | -11.77% | 0.11 | 2 | 10,639 | 1.26 | -0.15 | 0.06 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 4.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.15 | 0 | 682 | 1.27 | -0.20 | 0.07 | -0.01 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 4.50 | 0.80 | 0.90 | 0.85 | 0.93 | -0.07 | -7.00% | 0.19 | 6 | 647 | 1.29 | -0.25 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 5.00 | 1.05 | 1.15 | 1.10 | 1.12 | -0.11 | -8.95% | 0.22 | 221 | 3,640 | 1.27 | -0.30 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 5.50 | 1.35 | 1.45 | 1.40 | 1.69 | 0.00 | 0.00% | 0.25 | 0 | 229 | 1.28 | -0.35 | 0.10 | -0.01 | 9/3/2025 | 9/5/2025 3:59:50 PM EST |
| 6.00 | 1.70 | 1.75 | 1.73 | 1.70 | -0.17 | -9.10% | 0.29 | 1 | 8,112 | 1.29 | -0.40 | 0.10 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 7.50 | 2.75 | 2.85 | 2.80 | 3.01 | 0.00 | 0.00% | 0.37 | 0 | 64 | 1.29 | -0.52 | 0.10 | -0.01 | 9/3/2025 | 9/5/2025 3:59:50 PM EST |
| 9.00 | 4.00 | 4.10 | 4.05 | 4.20 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.32 | -0.61 | 0.09 | -0.01 | 9/2/2025 | 9/5/2025 3:59:50 PM EST |
| 10.00 | 4.80 | 5.00 | 4.90 | 4.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.32 | -0.65 | 0.09 | -0.01 | 8/29/2025 | 9/5/2025 3:59:50 PM EST |
| 11.00 | 5.70 | 5.90 | 5.80 | % | 0.53 | 0 | 0 | 1.33 | -0.69 | 0.08 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 12.00 | 6.70 | 6.80 | 6.75 | 7.00 | 0.00 | 0.00% | 0.56 | 0 | 30 | 1.37 | -0.71 | 0.08 | -0.01 | 9/2/2025 | 9/5/2025 3:59:50 PM EST |