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 | 6.40 | 8.30 | 7.35 | % | 14.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 1.00 | 6.00 | 7.60 | 6.80 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 1.50 | 5.40 | 7.20 | 6.30 | % | 4.20 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.00 | 4.90 | 6.70 | 5.80 | % | 2.90 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.50 | 4.40 | 6.20 | 5.30 | % | 2.12 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 3.00 | 4.10 | 5.40 | 4.75 | 4.81 | +0.41 | +9.32% | 1.58 | 2 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 3.50 | 4.00 | 4.60 | 4.30 | 2.60 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.47 | 0.98 | 0.02 | 0.00 | 11/10/2025 | 11/18/2025 3:59:52 PM EST |
| 4.00 | 3.60 | 4.10 | 3.85 | 3.60 | +0.20 | +5.89% | 0.96 | 10 | 11 | 2.13 | 0.96 | 0.03 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 4.50 | 3.20 | 3.60 | 3.40 | 2.05 | 0.00 | 0.00% | 0.76 | 0 | 15 | 1.83 | 0.93 | 0.04 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 5.00 | 2.60 | 3.20 | 2.90 | 1.65 | 0.00 | 0.00% | 0.58 | 0 | 530 | 1.76 | 0.89 | 0.06 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 5.50 | 2.25 | 2.75 | 2.50 | 2.60 | +1.27 | +95.49% | 0.45 | 1 | 23 | 1.57 | 0.84 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.00 | 2.15 | 2.40 | 2.28 | 2.22 | +0.99 | +80.49% | 0.38 | 158 | 510 | 1.34 | 0.79 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.50 | 1.95 | 2.10 | 2.03 | 1.95 | +0.90 | +85.72% | 0.31 | 302 | 447 | 1.42 | 0.73 | 0.10 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.00 | 1.70 | 1.85 | 1.78 | 1.74 | +0.89 | +104.71% | 0.25 | 478 | 1,530 | 1.44 | 0.67 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.50 | 1.45 | 1.60 | 1.53 | 1.50 | +0.80 | +114.29% | 0.20 | 345 | 3,129 | 1.42 | 0.62 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.00 | 1.15 | 1.60 | 1.38 | 1.25 | +0.70 | +127.28% | 0.17 | 689 | 1,236 | 1.48 | 0.56 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.50 | 1.00 | 1.20 | 1.10 | 1.06 | +0.61 | +135.56% | 0.13 | 39 | 139 | 1.38 | 0.51 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.00 | 0.85 | 1.05 | 0.95 | 0.97 | +0.54 | +125.59% | 0.11 | 105 | 94 | 1.39 | 0.46 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.50 | 0.75 | 1.15 | 0.95 | 0.80 | +0.40 | +100.00% | 0.10 | 40 | 19 | 1.52 | 0.41 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.39 | +125.81% | 0.07 | 1,248 | 145 | 1.42 | 0.37 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.50 | 0.50 | 0.75 | 0.63 | 0.70 | +0.06 | +9.38% | 0.06 | 3 | 78 | 1.42 | 0.34 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.02 | +3.45% | 0.05 | 17 | 151 | 1.46 | 0.31 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 11.50 | 0.45 | 0.70 | 0.58 | 0.48 | +0.26 | +118.19% | 0.05 | 8 | 24 | 1.55 | 0.28 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.19 | +82.61% | 0.04 | 113 | 55 | 1.48 | 0.25 | 0.08 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 12.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.03 | 19 | 2 | 1.49 | 0.23 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 13.00 | 0.30 | 0.70 | 0.50 | 0.35 | % | 0.04 | 5 | 0 | 1.50 | 0.21 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.25 | % | 0.02 | 1 | 0 | 1.58 | 0.17 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST | |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.25 | % | 0.02 | 9 | 0 | 1.62 | 0.14 | 0.06 | -0.01 | 11/18/2025 | 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 | 0.45 | 0.23 | % | 0.46 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.45 | 0.23 | % | 0.15 | 0 | 0 | 5.48 | 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 | 3.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 30 | 43 | 1.74 | -0.02 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.94 | -0.04 | 0.03 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 4.50 | 0.05 | 0.25 | 0.15 | 0.20 | -0.07 | -25.93% | 0.03 | 4 | 99 | 1.37 | -0.07 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.05 | 30 | 59 | 1.42 | -0.11 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.10 | -20.00% | 0.06 | 6 | 15 | 1.36 | -0.16 | 0.07 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.52 | -53.61% | 0.08 | 16 | 83 | 1.35 | -0.21 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 6.50 | 0.60 | 0.75 | 0.68 | 0.64 | -0.61 | -48.80% | 0.10 | 19 | 96 | 1.33 | -0.27 | 0.10 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.00 | 0.80 | 1.10 | 0.95 | 0.97 | -0.60 | -38.22% | 0.14 | 14 | 117 | 1.38 | -0.33 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.50 | 1.00 | 1.35 | 1.18 | 1.25 | -0.60 | -32.44% | 0.16 | 35 | 29 | 1.34 | -0.38 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 8.00 | 1.40 | 1.65 | 1.53 | 1.60 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.40 | -0.44 | 0.11 | -0.02 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 8.50 | 1.70 | 1.95 | 1.83 | 1.76 | -1.04 | -37.15% | 0.22 | 213 | 263 | 1.38 | -0.49 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 9.00 | 2.05 | 2.45 | 2.25 | 3.13 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.47 | -0.54 | 0.11 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 9.50 | 2.40 | 2.85 | 2.63 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 197 | 1.48 | -0.59 | 0.11 | -0.02 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 10.00 | 2.80 | 3.40 | 3.10 | 3.60 | -0.50 | -12.20% | 0.31 | 3 | 2 | 1.58 | -0.63 | 0.10 | -0.02 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 10.50 | 3.20 | 3.80 | 3.50 | 3.49 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.58 | -0.66 | 0.10 | -0.02 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 11.00 | 3.60 | 3.90 | 3.75 | % | 0.34 | 0 | 0 | 1.41 | -0.69 | 0.09 | -0.02 | 11/18/2025 3:59:52 PM EST | |||
| 11.50 | 4.00 | 4.70 | 4.35 | 4.36 | 0.00 | 0.00% | 0.38 | 0 | 16 | 1.60 | -0.72 | 0.09 | -0.02 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 12.00 | 4.40 | 4.90 | 4.65 | % | 0.39 | 0 | 0 | 1.44 | -0.75 | 0.08 | -0.02 | 11/18/2025 3:59:52 PM EST | |||
| 12.50 | 4.90 | 5.30 | 5.10 | % | 0.41 | 0 | 0 | 1.46 | -0.77 | 0.08 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 13.00 | 5.30 | 6.10 | 5.70 | % | 0.44 | 0 | 0 | 1.59 | -0.79 | 0.07 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 14.00 | 6.30 | 7.00 | 6.65 | % | 0.48 | 0 | 0 | 1.67 | -0.83 | 0.07 | -0.01 | 11/18/2025 3:59:52 PM EST | |||
| 15.00 | 7.20 | 8.00 | 7.60 | % | 0.51 | 0 | 0 | 2.30 | -0.86 | 0.06 | -0.01 | 11/18/2025 3:59:52 PM EST |