Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $9.76 as of 1/1/2026 3:15:12 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 | 8.10 | 9.90 | 9.00 | 7.55 | 0.00 | 0.00% | 9.00 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 2.00 | 7.20 | 8.70 | 7.95 | 7.47 | +0.87 | +13.19% | 3.98 | 2 | 128 | 3.21 | 0.99 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 3.00 | 6.30 | 7.30 | 6.80 | 7.01 | +1.41 | +25.18% | 2.27 | 32 | 569 | 1.78 | 0.97 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 4.00 | 5.60 | 6.70 | 6.15 | 6.50 | +0.85 | +15.05% | 1.54 | 84 | 568 | 1.77 | 0.94 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 5.00 | 5.30 | 5.80 | 5.55 | 5.58 | +0.73 | +15.06% | 1.11 | 34 | 3,049 | 1.23 | 0.90 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 6.00 | 4.60 | 5.20 | 4.90 | 5.02 | +0.83 | +19.81% | 0.82 | 135 | 5,160 | 1.20 | 0.85 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 7.00 | 4.20 | 4.40 | 4.30 | 4.25 | +0.55 | +14.87% | 0.61 | 1,128 | 3,431 | 1.14 | 0.80 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 8.00 | 3.70 | 3.80 | 3.75 | 3.80 | +0.50 | +15.16% | 0.47 | 937 | 9,449 | 1.13 | 0.75 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.00 | 3.20 | 3.50 | 3.35 | 3.30 | +0.60 | +22.23% | 0.37 | 693 | 4,152 | 1.14 | 0.71 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.00 | 3.00 | 3.10 | 3.05 | 3.10 | +0.52 | +20.16% | 0.30 | 6,536 | 10,310 | 1.16 | 0.66 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.00 | 2.65 | 2.75 | 2.70 | 2.67 | +0.25 | +10.34% | 0.25 | 889 | 1,053 | 1.16 | 0.61 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 12.00 | 2.40 | 2.50 | 2.45 | 2.45 | +0.38 | +18.36% | 0.20 | 18,088 | 25,376 | 1.17 | 0.57 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 13.00 | 2.15 | 2.40 | 2.28 | 2.40 | +0.51 | +26.99% | 0.18 | 733 | 284 | 1.20 | 0.53 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 14.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.22 | +12.36% | 0.14 | 401 | 401 | 1.17 | 0.50 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 15.00 | 1.75 | 1.85 | 1.80 | 1.74 | +0.25 | +16.78% | 0.12 | 218 | 1,891 | 1.17 | 0.46 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 16.00 | 1.55 | 1.85 | 1.70 | 1.82 | +0.42 | +30.00% | 0.11 | 51 | 391 | 1.21 | 0.43 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 17.00 | 1.45 | 1.60 | 1.53 | 1.65 | +0.40 | +32.00% | 0.09 | 65 | 1,408 | 1.18 | 0.40 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 18.00 | 1.20 | 1.55 | 1.38 | 1.35 | +0.27 | +25.00% | 0.08 | 3,064 | 10,423 | 1.18 | 0.38 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.66 | -0.01 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:52 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.05 | 11 | 132 | 1.23 | -0.03 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 4.00 | 0.25 | 0.75 | 0.50 | 0.30 | -0.01 | -3.23% | 0.12 | 22 | 730 | 1.16 | -0.06 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 5.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.11 | 338 | 722 | 1.17 | -0.10 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 6.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.20 | -18.19% | 0.15 | 17 | 548 | 1.17 | -0.15 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 7.00 | 1.20 | 1.45 | 1.33 | 1.35 | -0.24 | -15.10% | 0.19 | 71 | 1,072 | 1.17 | -0.20 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 8.00 | 1.80 | 2.00 | 1.90 | 1.85 | -0.11 | -5.62% | 0.24 | 54 | 627 | 1.20 | -0.25 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.00 | 2.25 | 2.55 | 2.40 | 2.25 | -0.75 | -25.00% | 0.27 | 30 | 898 | 1.17 | -0.29 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.00 | 2.80 | 3.20 | 3.00 | 2.95 | -0.45 | -13.24% | 0.30 | 276 | 563 | 1.16 | -0.34 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.00 | 3.40 | 3.90 | 3.65 | 3.65 | -0.35 | -8.75% | 0.33 | 4 | 148 | 1.16 | -0.39 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 12.00 | 4.30 | 4.90 | 4.60 | 4.45 | -0.40 | -8.25% | 0.38 | 23 | 87 | 1.25 | -0.43 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 13.00 | 4.90 | 5.40 | 5.15 | 5.10 | -0.80 | -13.56% | 0.40 | 4 | 108 | 1.18 | -0.47 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 14.00 | 5.60 | 6.30 | 5.95 | 5.60 | -1.10 | -16.42% | 0.42 | 2 | 61 | 1.19 | -0.50 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 15.00 | 6.30 | 7.30 | 6.80 | 7.30 | 0.00 | 0.00% | 0.45 | 0 | 74 | 1.21 | -0.54 | 0.05 | -0.01 | 12/23/2025 | 12/31/2025 3:59:52 PM EST |
| 16.00 | 7.10 | 7.80 | 7.45 | 8.30 | 0.00 | 0.00% | 0.47 | 0 | 33 | 1.14 | -0.57 | 0.05 | -0.01 | 12/24/2025 | 12/31/2025 3:59:52 PM EST |
| 17.00 | 7.90 | 9.10 | 8.50 | 8.90 | 0.00 | 0.00% | 0.50 | 0 | 142 | 1.22 | -0.60 | 0.05 | -0.01 | 12/22/2025 | 12/31/2025 3:59:52 PM EST |
| 18.00 | 8.80 | 9.80 | 9.30 | 10.10 | 0.00 | 0.00% | 0.52 | 0 | 26 | 1.20 | -0.62 | 0.05 | -0.01 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |