Options Chain for ONDAS HOLDINGS INC COM NEW (ONDS) - $12.82 as of 1/16/2026 2:17:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.85 | 11.90 | 11.38 | 9.26 | 0.00 | 0.00% | 11.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 2.00 | 10.00 | 10.90 | 10.45 | 11.45 | 0.00 | 0.00% | 5.22 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 3.00 | 8.95 | 9.90 | 9.43 | % | 3.14 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 4.00 | 8.00 | 8.90 | 8.45 | 10.10 | 0.00 | 0.00% | 2.11 | 0 | 18 | 3.71 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 5.00 | 6.90 | 7.90 | 7.40 | 7.65 | -1.85 | -19.48% | 1.48 | 2 | 105 | 3.03 | 0.99 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 6.00 | 6.00 | 6.90 | 6.45 | 6.54 | -0.51 | -7.24% | 1.07 | 7 | 199 | 0.00 | 0.98 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 7.00 | 5.05 | 6.00 | 5.53 | 6.20 | -0.34 | -5.20% | 0.79 | 51 | 355 | 2.20 | 0.95 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 8.00 | 4.30 | 4.55 | 4.43 | 4.45 | -0.80 | -15.24% | 0.55 | 32 | 1,086 | 1.43 | 0.90 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 9.00 | 3.50 | 3.85 | 3.68 | 3.68 | -0.77 | -17.31% | 0.41 | 39 | 1,327 | 1.17 | 0.85 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 10.00 | 2.83 | 2.96 | 2.90 | 2.90 | -0.70 | -19.45% | 0.29 | 548 | 3,829 | 1.10 | 0.77 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 11.00 | 2.24 | 2.55 | 2.40 | 2.30 | -0.65 | -22.04% | 0.22 | 230 | 2,015 | 1.19 | 0.69 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 12.00 | 1.80 | 1.89 | 1.85 | 1.85 | -0.68 | -26.88% | 0.15 | 604 | 2,749 | 1.15 | 0.60 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 13.00 | 1.40 | 1.46 | 1.43 | 1.45 | -0.46 | -24.09% | 0.11 | 5,270 | 8,478 | 1.14 | 0.51 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 14.00 | 1.09 | 1.17 | 1.13 | 1.15 | -0.45 | -28.13% | 0.08 | 2,301 | 4,912 | 1.16 | 0.43 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 15.00 | 0.89 | 0.90 | 0.90 | 0.89 | -0.39 | -30.47% | 0.06 | 12,098 | 23,682 | 1.18 | 0.36 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 16.00 | 0.70 | 0.77 | 0.74 | 0.72 | -0.36 | -33.34% | 0.05 | 1,448 | 1,965 | 1.21 | 0.30 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 17.00 | 0.56 | 0.64 | 0.60 | 0.58 | -0.31 | -34.84% | 0.04 | 617 | 3,395 | 1.24 | 0.25 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 18.00 | 0.33 | 0.52 | 0.43 | 0.50 | -0.19 | -27.54% | 0.02 | 360 | 1,246 | 1.19 | 0.21 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 19.00 | 0.28 | 0.43 | 0.36 | 0.38 | -0.22 | -36.67% | 0.02 | 257 | 1,440 | 1.22 | 0.18 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.17 | -34.00% | 0.02 | 10,488 | 22,482 | 1.29 | 0.15 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 21.00 | 0.21 | 0.46 | 0.34 | 0.27 | -0.13 | -32.50% | 0.02 | 195 | 8,137 | 1.36 | 0.13 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 22.00 | 0.07 | 0.34 | 0.21 | 0.23 | -0.11 | -32.36% | 0.01 | 17 | 160 | 1.25 | 0.11 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 23.00 | 0.15 | 0.38 | 0.27 | 0.27 | -0.01 | -3.58% | 0.01 | 11 | 285 | 1.42 | 0.09 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 24.00 | 0.11 | 0.26 | 0.19 | 0.18 | -0.13 | -41.94% | 0.01 | 40 | 575 | 1.37 | 0.08 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.18 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 6 | 309 | 1.18 | 0.07 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 26.00 | 0.09 | 0.24 | 0.17 | 0.16 | -0.07 | -30.44% | 0.01 | 2 | 80 | 1.44 | 0.05 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 27.00 | 0.06 | 0.36 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 15 | 80 | 1.54 | 0.05 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 28.00 | 0.02 | 0.26 | 0.14 | 0.22 | -0.04 | -15.39% | 0.01 | 1 | 1 | 1.43 | 0.04 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 29.00 | 0.02 | 0.38 | 0.20 | 0.19 | +0.01 | +5.56% | 0.01 | 1 | 2 | 1.56 | 0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 0.01 | 0.19 | 0.10 | 0.13 | +0.06 | +85.72% | 0.00 | 112 | 125 | 1.42 | 0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 10 | 5.28 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.33 | 0.17 | % | 0.06 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 10 | 91 | 1.61 | -0.01 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 6.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 5 | 6,333 | 1.34 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.03 | -27.28% | 0.01 | 175 | 1,479 | 1.18 | -0.05 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 8.00 | 0.12 | 0.20 | 0.16 | 0.20 | 0.00 | 0.00% | 0.02 | 236 | 1,323 | 1.09 | -0.10 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 9.00 | 0.37 | 0.39 | 0.38 | 0.38 | +0.01 | +2.71% | 0.04 | 287 | 3,528 | 1.14 | -0.15 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 10.00 | 0.67 | 0.70 | 0.69 | 0.68 | +0.04 | +6.25% | 0.07 | 638 | 2,655 | 1.16 | -0.23 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 11.00 | 1.07 | 1.10 | 1.09 | 1.08 | +0.08 | +8.00% | 0.10 | 416 | 1,977 | 1.16 | -0.31 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 12.00 | 1.59 | 1.64 | 1.62 | 1.61 | +0.18 | +12.59% | 0.14 | 877 | 3,003 | 1.18 | -0.40 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 13.00 | 2.13 | 2.25 | 2.19 | 2.24 | +0.25 | +12.57% | 0.17 | 387 | 1,080 | 1.17 | -0.49 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 14.00 | 2.83 | 3.00 | 2.92 | 2.90 | +0.24 | +9.03% | 0.21 | 210 | 1,331 | 1.21 | -0.57 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 15.00 | 3.15 | 3.80 | 3.48 | 3.03 | -0.02 | -0.66% | 0.23 | 45 | 125 | 1.08 | -0.64 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 16.00 | 4.25 | 4.75 | 4.50 | 4.15 | +0.50 | +13.70% | 0.28 | 379 | 152 | 1.25 | -0.70 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 17.00 | 4.70 | 5.50 | 5.10 | 4.75 | +0.25 | +5.56% | 0.30 | 91 | 49 | 1.45 | -0.75 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 18.00 | 5.60 | 6.80 | 6.20 | 5.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.80 | -0.79 | 0.06 | -0.02 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 19.00 | 6.50 | 7.30 | 6.90 | 7.00 | +1.10 | +18.65% | 0.36 | 66 | 60 | 1.53 | -0.82 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 7.45 | 8.25 | 7.85 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 88 | 1.59 | -0.85 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 21.00 | 8.35 | 9.55 | 8.95 | % | 0.43 | 0 | 0 | 1.94 | -0.87 | 0.04 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 22.00 | 9.30 | 10.15 | 9.73 | % | 0.44 | 0 | 0 | 1.62 | -0.89 | 0.04 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 23.00 | 10.30 | 11.55 | 10.93 | % | 0.48 | 0 | 0 | 2.12 | -0.91 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 24.00 | 11.25 | 12.55 | 11.90 | 10.10 | 0.00 | 0.00% | 0.50 | 0 | 85 | 2.20 | -0.92 | 0.03 | -0.01 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 25.00 | 12.20 | 13.05 | 12.63 | % | 0.51 | 0 | 0 | 1.74 | -0.93 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 26.00 | 13.20 | 14.45 | 13.83 | 13.00 | 0.00 | 0.00% | 0.53 | 0 | 20 | 2.27 | -0.95 | 0.02 | -0.01 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 27.00 | 14.20 | 15.15 | 14.68 | % | 0.54 | 0 | 0 | 2.05 | -0.95 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 28.00 | 15.15 | 16.50 | 15.83 | % | 0.57 | 0 | 0 | 2.45 | -0.96 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 29.00 | 16.15 | 17.45 | 16.80 | % | 0.58 | 0 | 0 | 2.47 | -0.97 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 30.00 | 17.15 | 18.00 | 17.58 | % | 0.59 | 0 | 0 | 1.98 | -0.97 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST |