Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $8.32 as of 12/11/2025 9:46:19 AM 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 | 7.50 | 8.30 | 7.90 | 8.17 | 0.00 | 0.00% | 15.80 | 0 | 353 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 1.00 | 6.80 | 7.90 | 7.35 | 7.84 | 0.00 | 0.00% | 7.35 | 0 | 9,279 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 1.50 | 6.40 | 7.30 | 6.85 | 6.90 | +0.47 | +7.31% | 4.57 | 1 | 1,414 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 2.00 | 6.10 | 6.80 | 6.45 | 6.20 | -1.25 | -16.78% | 3.23 | 1 | 7,226 | 8.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 2.50 | 5.50 | 6.30 | 5.90 | 7.00 | 0.00 | 0.00% | 2.36 | 0 | 994 | 7.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:58:55 AM EST |
| 3.00 | 5.00 | 5.80 | 5.40 | 5.65 | 0.00 | 0.00% | 1.80 | 0 | 10,718 | 7.17 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 3.50 | 4.50 | 5.60 | 5.05 | 5.07 | 0.00 | 0.00% | 1.44 | 0 | 1,100 | 7.73 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 4.00 | 3.90 | 4.80 | 4.35 | 4.50 | 0.00 | 0.00% | 1.09 | 0 | 13,765 | 4.94 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 4.50 | 3.40 | 4.30 | 3.85 | 5.17 | 0.00 | 0.00% | 0.86 | 0 | 2,042 | 4.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:58:55 AM EST |
| 5.00 | 3.10 | 3.80 | 3.45 | 3.72 | 0.00 | 0.00% | 0.69 | 0 | 6,674 | 2.79 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 5.50 | 2.65 | 3.30 | 2.98 | 2.60 | -1.36 | -34.35% | 0.54 | 5 | 3,330 | 3.21 | 0.99 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 6.00 | 2.10 | 2.75 | 2.43 | 2.55 | -0.07 | -2.68% | 0.41 | 2 | 11,174 | 2.19 | 0.96 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 6.50 | 1.65 | 2.35 | 2.00 | 2.18 | 0.00 | 0.00% | 0.31 | 0 | 58 | 2.28 | 0.91 | 0.09 | -0.02 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 7.00 | 1.70 | 1.85 | 1.78 | 1.84 | +0.22 | +13.58% | 0.25 | 8 | 128 | 1.42 | 0.83 | 0.15 | -0.03 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 7.50 | 1.30 | 1.45 | 1.38 | 1.34 | +0.22 | +19.65% | 0.18 | 164 | 11,761 | 1.32 | 0.72 | 0.20 | -0.03 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 8.00 | 0.95 | 1.10 | 1.03 | 0.95 | +0.12 | +14.46% | 0.13 | 190 | 1,312 | 1.36 | 0.60 | 0.23 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 8.50 | 0.70 | 0.75 | 0.73 | 0.73 | +0.10 | +15.88% | 0.09 | 1,755 | 1,931 | 1.27 | 0.48 | 0.24 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.10 | +22.23% | 0.06 | 1,162 | 20,813 | 1.32 | 0.38 | 0.22 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 9.50 | 0.35 | 0.40 | 0.38 | 0.38 | +0.03 | +8.58% | 0.04 | 277 | 2,445 | 1.38 | 0.29 | 0.20 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.03 | +13.64% | 0.03 | 286 | 13,439 | 1.50 | 0.22 | 0.17 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 10.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.02 | +11.12% | 0.02 | 370 | 3,004 | 1.56 | 0.17 | 0.14 | -0.03 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 543 | 7,003 | 1.58 | 0.13 | 0.12 | -0.03 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.61 | 0.10 | 0.10 | -0.02 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.09 | +0.02 | +28.58% | 0.01 | 163 | 8,464 | 1.66 | 0.07 | 0.08 | -0.02 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 267 | 2.26 | 0.04 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2,103 | 1,247 | 1.70 | 0.04 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 167 | 1.84 | 0.03 | 0.03 | -0.01 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,141 | 2.25 | 0.02 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.36 | 0.01 | 0.02 | 0.00 | 12/9/2025 | 12/11/2025 9:58:55 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,111 | 2.15 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/11/2025 9:58:55 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 728 | 2.66 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/11/2025 9:58:55 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,078 | 2.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 9:58:55 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 2.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 2.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 9:58:55 AM 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/11/2025 9:58:55 AM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 391 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 9:58:55 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 751 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 9:58:55 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,347 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 9:58:55 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,129 | 3.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 9:58:55 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,820 | 3.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 9:58:55 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 436 | 2.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,221 | 2.54 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,860 | 2.16 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 6 | 9,781 | 1.82 | -0.01 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14,277 | 1.51 | -0.04 | 0.05 | -0.01 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 7 | 919 | 1.46 | -0.09 | 0.09 | -0.02 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.02 | 59 | 1,384 | 1.17 | -0.17 | 0.15 | -0.03 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.05 | -19.24% | 0.03 | 51 | 8,089 | 1.22 | -0.28 | 0.20 | -0.03 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.13 | -27.09% | 0.05 | 247 | 8,690 | 1.22 | -0.40 | 0.23 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 8.50 | 0.55 | 0.65 | 0.60 | 0.57 | -0.13 | -18.58% | 0.07 | 153 | 5,428 | 1.24 | -0.52 | 0.24 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.18 | -16.67% | 0.09 | 55 | 4,005 | 1.34 | -0.62 | 0.22 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 9.50 | 1.20 | 1.30 | 1.25 | 1.20 | -0.25 | -17.25% | 0.13 | 13 | 465 | 1.41 | -0.71 | 0.20 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 10.00 | 1.55 | 1.70 | 1.63 | 1.71 | -0.19 | -10.00% | 0.16 | 27 | 713 | 1.25 | -0.78 | 0.17 | -0.04 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 10.50 | 1.95 | 2.30 | 2.13 | 2.09 | 0.00 | 0.00% | 0.20 | 0 | 39 | 2.69 | -0.83 | 0.14 | -0.03 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 11.00 | 2.40 | 2.60 | 2.50 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 133 | 1.97 | -0.87 | 0.12 | -0.03 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 11.50 | 2.85 | 3.40 | 3.13 | 3.40 | +0.40 | +13.34% | 0.27 | 2 | 33 | 2.43 | -0.90 | 0.10 | -0.02 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 12.00 | 3.30 | 4.00 | 3.65 | 3.69 | +0.28 | +8.22% | 0.30 | 1 | 491 | 2.61 | -0.93 | 0.08 | -0.02 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 12.50 | 3.80 | 4.70 | 4.25 | % | 0.34 | 0 | 0 | 3.28 | -0.96 | 0.05 | -0.01 | 12/11/2025 9:58:55 AM EST | |||
| 13.00 | 4.20 | 5.20 | 4.70 | 4.80 | +0.45 | +10.35% | 0.36 | 1 | 33 | 3.44 | -0.96 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 13.50 | 4.70 | 5.60 | 5.15 | % | 0.38 | 0 | 0 | 3.35 | -0.97 | 0.03 | -0.01 | 12/11/2025 9:58:55 AM EST | |||
| 14.00 | 4.90 | 6.00 | 5.45 | 4.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.22 | -0.98 | 0.02 | -0.01 | 12/8/2025 | 12/11/2025 9:58:55 AM EST |
| 14.50 | 5.50 | 6.60 | 6.05 | % | 0.42 | 0 | 0 | 4.13 | -0.99 | 0.02 | 0.00 | 12/11/2025 9:58:55 AM EST | |||
| 15.00 | 6.00 | 7.10 | 6.55 | 6.63 | 0.00 | 0.00% | 0.44 | 0 | 7 | 4.26 | -0.99 | 0.01 | 0.00 | 12/3/2025 | 12/11/2025 9:58:55 AM EST |
| 16.00 | 7.00 | 8.10 | 7.55 | 7.30 | 0.00 | 0.00% | 0.47 | 0 | 6 | 4.51 | -1.00 | 0.01 | 0.00 | 12/10/2025 | 12/11/2025 9:58:55 AM EST |
| 17.00 | 8.20 | 9.00 | 8.60 | 8.60 | 0.00 | 0.00% | 0.51 | 0 | 120 | 3.94 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 9:58:55 AM EST |
| 18.00 | 9.00 | 10.10 | 9.55 | 9.60 | -2.30 | -19.33% | 0.53 | 30 | 8 | 4.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |
| 20.00 | 10.90 | 12.20 | 11.55 | 11.60 | -0.61 | -5.00% | 0.58 | 31 | 1 | 5.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 9:58:55 AM EST |