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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.10 | 8.20 | 7.65 | 7.90 | % | 1.28 | 18 | 0 | 1.31 | 0.90 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 7.00 | 6.20 | 7.80 | 7.00 | 7.35 | % | 1.00 | 50 | 0 | 1.24 | 0.87 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 8.00 | 6.10 | 7.15 | 6.63 | 6.50 | % | 0.83 | 65 | 0 | 1.30 | 0.83 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 9.00 | 5.70 | 6.85 | 6.28 | 6.52 | -0.53 | -7.52% | 0.70 | 43 | 10 | 1.33 | 0.80 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 10.00 | 5.25 | 6.20 | 5.73 | 5.50 | -0.58 | -9.54% | 0.57 | 4 | 1 | 1.27 | 0.77 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 11.00 | 4.40 | 5.80 | 5.10 | 5.10 | % | 0.46 | 1 | 0 | 1.19 | 0.74 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 12.00 | 4.50 | 5.35 | 4.93 | 4.75 | % | 0.41 | 92 | 0 | 1.24 | 0.71 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 13.00 | 4.05 | 4.45 | 4.25 | 4.45 | -0.64 | -12.58% | 0.33 | 123 | 14 | 1.14 | 0.68 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 14.00 | 3.80 | 4.10 | 3.95 | 4.10 | -0.90 | -18.00% | 0.28 | 49 | 25 | 1.13 | 0.65 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 15.00 | 3.50 | 4.05 | 3.78 | 3.97 | -0.41 | -9.37% | 0.25 | 145 | 26 | 1.16 | 0.62 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 16.00 | 3.20 | 3.70 | 3.45 | 3.62 | -0.89 | -19.74% | 0.22 | 35 | 9 | 1.14 | 0.59 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 17.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.92 | -22.33% | 0.19 | 20 | 8 | 1.15 | 0.56 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 18.00 | 2.83 | 3.25 | 3.04 | 3.15 | -0.82 | -20.66% | 0.17 | 31 | 8 | 1.14 | 0.54 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 19.00 | 2.78 | 3.75 | 3.27 | 3.35 | % | 0.17 | 2 | 0 | 1.24 | 0.52 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 20.00 | 2.59 | 3.05 | 2.82 | 3.80 | % | 0.14 | 14 | 0 | 1.17 | 0.49 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 21.00 | 2.31 | 3.45 | 2.88 | 2.80 | % | 0.14 | 3 | 0 | 1.23 | 0.47 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 22.00 | 2.28 | 2.54 | 2.41 | 2.50 | -0.35 | -12.29% | 0.11 | 527 | 10 | 1.15 | 0.45 | 0.03 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.89 | 1.00 | 0.95 | 0.89 | +0.11 | +14.11% | 0.16 | 56 | 16 | 1.19 | -0.10 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 7.00 | 1.32 | 1.50 | 1.41 | 1.33 | +0.14 | +11.77% | 0.20 | 42 | 22 | 1.22 | -0.13 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 8.00 | 1.65 | 1.90 | 1.78 | 1.88 | % | 0.22 | 1 | 0 | 1.17 | -0.17 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 9.00 | 2.14 | 2.60 | 2.37 | 2.30 | % | 0.26 | 1 | 0 | 1.21 | -0.20 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 10.00 | 2.85 | 3.10 | 2.98 | 2.85 | -0.03 | -1.05% | 0.30 | 32 | 15 | 1.22 | -0.23 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 11.00 | 3.20 | 3.85 | 3.53 | % | 0.32 | 0 | 0 | 1.20 | -0.26 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 12.00 | 4.10 | 4.30 | 4.20 | 4.17 | % | 0.35 | 104 | 0 | 1.21 | -0.29 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 13.00 | 4.55 | 5.05 | 4.80 | 4.80 | % | 0.37 | 44 | 0 | 1.18 | -0.32 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 14.00 | 5.00 | 5.80 | 5.40 | % | 0.39 | 0 | 0 | 1.15 | -0.35 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 15.00 | 5.90 | 6.60 | 6.25 | % | 0.42 | 0 | 0 | 1.18 | -0.38 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 16.00 | 6.40 | 7.30 | 6.85 | % | 0.43 | 0 | 0 | 1.14 | -0.41 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 17.00 | 7.10 | 8.05 | 7.58 | % | 0.45 | 0 | 0 | 1.13 | -0.44 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 18.00 | 8.20 | 8.80 | 8.50 | % | 0.47 | 0 | 0 | 1.16 | -0.46 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 19.00 | 9.00 | 9.75 | 9.38 | % | 0.49 | 0 | 0 | 1.18 | -0.48 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 20.00 | 9.80 | 10.45 | 10.13 | 9.77 | % | 0.51 | 6,704 | 0 | 1.16 | -0.51 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 21.00 | 10.65 | 11.40 | 11.03 | % | 0.53 | 0 | 0 | 1.17 | -0.53 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 22.00 | 11.50 | 12.40 | 11.95 | % | 0.54 | 0 | 0 | 1.18 | -0.55 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST |