Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $8.72 as of 11/25/2025 10:55:41 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 | 7.70 | 8.80 | 8.25 | % | 16.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:46 AM EST | |||
| 1.00 | 7.20 | 8.30 | 7.75 | 7.58 | % | 7.75 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:46 AM EST | |
| 1.50 | 6.70 | 7.80 | 7.25 | 4.98 | 0.00 | 0.00% | 4.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:46 AM EST |
| 2.00 | 6.20 | 7.30 | 6.75 | 5.44 | 0.00 | 0.00% | 3.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:46 AM EST |
| 2.50 | 5.70 | 6.70 | 6.20 | 6.10 | +2.20 | +56.41% | 2.48 | 5 | 1 | 9.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 3.00 | 5.20 | 6.30 | 5.75 | 5.10 | 0.00 | 0.00% | 1.92 | 0 | 2 | 8.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 3.50 | 4.70 | 5.50 | 5.10 | % | 1.46 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:46 AM EST | |||
| 4.00 | 4.20 | 5.00 | 4.60 | 4.40 | 0.00 | 0.00% | 1.15 | 0 | 26 | 4.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 4.50 | 3.60 | 4.50 | 4.05 | 4.10 | +0.10 | +2.50% | 0.90 | 4 | 52 | 3.96 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 5.00 | 3.20 | 4.10 | 3.65 | 3.49 | -0.21 | -5.68% | 0.73 | 17 | 945 | 3.82 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 5.50 | 2.75 | 3.50 | 3.13 | 2.95 | -0.05 | -1.67% | 0.57 | 10 | 132 | 3.01 | 0.98 | 0.03 | 0.00 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 6.00 | 2.30 | 2.50 | 2.40 | 2.35 | -0.45 | -16.08% | 0.40 | 21 | 458 | 1.08 | 0.95 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 6.50 | 1.80 | 2.20 | 2.00 | 1.91 | -0.49 | -20.42% | 0.31 | 30 | 689 | 2.20 | 0.91 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 7.00 | 1.50 | 1.70 | 1.60 | 1.56 | -0.39 | -20.00% | 0.23 | 44 | 1,147 | 1.36 | 0.85 | 0.12 | -0.02 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 7.50 | 1.10 | 1.45 | 1.28 | 1.45 | -0.08 | -5.23% | 0.17 | 52 | 753 | 1.28 | 0.77 | 0.15 | -0.03 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 8.00 | 0.95 | 1.00 | 0.98 | 0.97 | -0.23 | -19.17% | 0.12 | 91 | 2,043 | 1.40 | 0.69 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 8.50 | 0.70 | 0.75 | 0.73 | 0.70 | -0.25 | -26.32% | 0.09 | 213 | 1,556 | 1.36 | 0.59 | 0.19 | -0.04 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 9.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.20 | -26.67% | 0.06 | 456 | 2,093 | 1.36 | 0.50 | 0.19 | -0.04 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 9.50 | 0.35 | 0.40 | 0.38 | 0.36 | -0.19 | -34.55% | 0.04 | 487 | 514 | 1.37 | 0.41 | 0.18 | -0.04 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.11 | -27.50% | 0.03 | 625 | 2,922 | 1.39 | 0.34 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.02 | 39 | 632 | 1.45 | 0.28 | 0.15 | -0.04 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.08 | -34.79% | 0.02 | 55 | 3,139 | 1.47 | 0.23 | 0.13 | -0.03 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 11.50 | 0.10 | 0.15 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 929 | 1.43 | 0.19 | 0.11 | -0.03 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 586 | 1.57 | 0.15 | 0.10 | -0.03 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 6 | 579 | 1.52 | 0.12 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.64 | 0.09 | 0.07 | -0.02 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 13.50 | % | 0.00 | 0 | 0 | 1.99 | 0.07 | 0.05 | -0.01 | 11/25/2025 9:58:46 AM EST | ||||||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.91 | 0.04 | 0.04 | -0.01 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 14.50 | % | 0.00 | 0 | 0 | 2.66 | 0.04 | 0.03 | -0.01 | 11/25/2025 9:58:46 AM EST | ||||||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 549 | 2.10 | 0.03 | 0.03 | -0.01 | 11/24/2025 | 11/25/2025 9:58:46 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 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:46 AM EST | |||
| 1.00 | 0.00 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:46 AM EST | |||
| 1.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:46 AM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:46 AM EST |
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:46 AM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 7.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:46 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 250 | 3.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 51 | 5.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:46 AM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 527 | 4.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 751 | 2.89 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 26 | 577 | 2.04 | -0.02 | 0.03 | 0.00 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 45 | 779 | 1.61 | -0.05 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.02 | 49 | 2,323 | 1.55 | -0.09 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 600 | 1,667 | 1.41 | -0.15 | 0.12 | -0.02 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.05 | 1,142 | 448 | 1.41 | -0.23 | 0.15 | -0.03 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.07 | +14.00% | 0.07 | 274 | 955 | 1.36 | -0.31 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 8.50 | 0.75 | 0.85 | 0.80 | 0.85 | +0.10 | +13.34% | 0.09 | 418 | 618 | 1.36 | -0.41 | 0.19 | -0.04 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 1.15 | +0.15 | +15.00% | 0.13 | 48 | 376 | 1.40 | -0.50 | 0.19 | -0.04 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 9.50 | 1.30 | 1.70 | 1.50 | 2.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.62 | -0.59 | 0.18 | -0.04 | 11/18/2025 | 11/25/2025 9:58:46 AM EST |
| 10.00 | 1.50 | 2.05 | 1.78 | 1.85 | +0.03 | +1.65% | 0.18 | 3 | 135 | 1.51 | -0.66 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 10.50 | 1.90 | 2.45 | 2.18 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 72 | 1.34 | -0.72 | 0.15 | -0.04 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 11.00 | 2.30 | 2.95 | 2.63 | 2.65 | -0.20 | -7.02% | 0.24 | 2 | 30 | 2.01 | -0.77 | 0.13 | -0.03 | 11/25/2025 | 11/25/2025 9:58:46 AM EST |
| 11.50 | 2.80 | 3.40 | 3.10 | % | 0.27 | 0 | 0 | 2.19 | -0.81 | 0.11 | -0.03 | 11/25/2025 9:58:46 AM EST | |||
| 12.00 | 3.60 | 3.90 | 3.75 | 5.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.36 | -0.85 | 0.10 | -0.03 | 11/20/2025 | 11/25/2025 9:58:46 AM EST |
| 12.50 | 4.10 | 4.40 | 4.25 | 4.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.29 | -0.88 | 0.08 | -0.02 | 11/24/2025 | 11/25/2025 9:58:46 AM EST |
| 13.00 | 4.10 | 4.90 | 4.50 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.44 | -0.91 | 0.07 | -0.02 | 11/17/2025 | 11/25/2025 9:58:46 AM EST |
| 13.50 | 4.60 | 5.40 | 5.00 | % | 0.37 | 0 | 0 | 2.80 | -0.93 | 0.05 | -0.01 | 11/25/2025 9:58:46 AM EST | |||
| 14.00 | 5.10 | 6.10 | 5.60 | % | 0.40 | 0 | 0 | 3.56 | -0.96 | 0.04 | -0.01 | 11/25/2025 9:58:46 AM EST | |||
| 14.50 | 5.60 | 6.50 | 6.05 | % | 0.42 | 0 | 0 | 3.06 | -0.96 | 0.03 | -0.01 | 11/25/2025 9:58:46 AM EST | |||
| 15.00 | 6.10 | 7.10 | 6.60 | % | 0.44 | 0 | 0 | 3.81 | -0.97 | 0.03 | -0.01 | 11/25/2025 9:58:46 AM EST |