Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $5.86 as of 8/29/2025 8:59:28 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 | 5.00 | 6.00 | 5.50 | 4.00 | 0.00 | 0.00% | 11.00 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 1.00 | 4.80 | 5.10 | 4.95 | 2.91 | 0.00 | 0.00% | 4.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 1.50 | 4.30 | 4.70 | 4.50 | % | 3.00 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 2.00 | 3.80 | 3.90 | 3.85 | 3.80 | +1.20 | +46.16% | 1.93 | 10 | 148 | 4.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 2.50 | 3.30 | 3.40 | 3.35 | 3.00 | -0.32 | -9.64% | 1.34 | 2 | 448 | 3.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 2.80 | 2.90 | 2.85 | 2.81 | +0.08 | +2.93% | 0.95 | 6 | 408 | 3.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 3.50 | 2.30 | 2.40 | 2.35 | 2.25 | -0.05 | -2.18% | 0.67 | 67 | 1,255 | 2.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 4.00 | 1.80 | 1.90 | 1.85 | 1.88 | +0.21 | +12.58% | 0.46 | 145 | 3,562 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 4.50 | 1.30 | 1.45 | 1.38 | 1.35 | +0.25 | +22.73% | 0.31 | 50 | 1,001 | 1.41 | 0.98 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.25 | +33.34% | 0.19 | 841 | 5,045 | 0.95 | 0.88 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.50 | 0.55 | 0.60 | 0.58 | 0.60 | +0.15 | +33.34% | 0.11 | 2,436 | 1,799 | 1.04 | 0.70 | 0.37 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.36 | +0.06 | +20.00% | 0.06 | 4,105 | 2,175 | 1.26 | 0.50 | 0.38 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.13 | +108.34% | 0.04 | 2,663 | 2,309 | 1.34 | 0.34 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 0.02 | 1,675 | 1,510 | 1.36 | 0.22 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 657 | 125 | 1.42 | 0.14 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.75 | 0.07 | 0.11 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1 | 1.79 | 0.04 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.02 | 0.02 | 0.03 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.27 | 0.01 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 15 | 8.05 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 4 | 280 | 3.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 473 | 2.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 8 | 689 | 2.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 72 | 460 | 1.49 | -0.02 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 1,658 | 2,349 | 1.20 | -0.12 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 5.50 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 3,614 | 1,689 | 1.26 | -0.30 | 0.37 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.08 | -13.80% | 0.08 | 2,452 | 1,068 | 1.31 | -0.50 | 0.38 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 6.50 | 0.80 | 0.90 | 0.85 | 0.95 | +0.18 | +23.38% | 0.13 | 8 | 9 | 1.48 | -0.66 | 0.33 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.00 | 1.20 | 1.30 | 1.25 | 1.41 | +0.11 | +8.47% | 0.18 | 4 | 31 | 1.53 | -0.78 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 7.50 | 1.65 | 1.75 | 1.70 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.57 | -0.86 | 0.18 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 8.00 | 2.10 | 2.20 | 2.15 | % | 0.27 | 0 | 0 | 1.56 | -0.93 | 0.11 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 8.50 | 2.60 | 2.85 | 2.73 | % | 0.32 | 0 | 0 | 3.13 | -0.96 | 0.07 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 9.00 | 3.10 | 3.20 | 3.15 | % | 0.35 | 0 | 0 | 2.65 | -0.98 | 0.03 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 9.50 | 3.60 | 4.30 | 3.95 | % | 0.42 | 0 | 0 | 2.87 | -0.99 | 0.02 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.00 | 4.10 | 4.30 | 4.20 | % | 0.42 | 0 | 0 | 3.07 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 10.50 | 4.50 | 5.30 | 4.90 | % | 0.47 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 11.00 | 5.10 | 5.70 | 5.40 | % | 0.49 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 11.50 | 5.50 | 6.40 | 5.95 | % | 0.52 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 12.00 | 6.10 | 6.70 | 6.40 | % | 0.53 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |