Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $3.80 as of 8/22/2025 2:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.80 | 4.00 | 3.90 | 3.50 | +0.40 | +12.91% | 7.80 | 8 | 772 | 0.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 1.00 | 3.40 | 3.60 | 3.50 | 3.40 | +1.15 | +51.12% | 3.50 | 5 | 4,943 | 4.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 1.50 | 2.90 | 3.10 | 3.00 | 2.96 | +0.96 | +48.00% | 2.00 | 21 | 8,706 | 3.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.00 | 2.45 | 2.55 | 2.50 | 2.50 | +0.70 | +38.89% | 1.25 | 62 | 7,439 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.50 | 1.90 | 2.05 | 1.98 | 1.97 | +0.59 | +42.76% | 0.79 | 132 | 3,114 | 1.65 | 0.97 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 1.55 | 1.60 | 1.58 | 1.55 | +0.60 | +63.16% | 0.53 | 620 | 13,374 | 1.34 | 0.91 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.50 | 1.10 | 1.15 | 1.13 | 1.15 | +0.47 | +69.12% | 0.32 | 904 | 14,578 | 1.12 | 0.82 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.36 | +81.82% | 0.20 | 2,738 | 9,443 | 1.14 | 0.69 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 4.50 | 0.50 | 0.60 | 0.55 | 0.53 | +0.26 | +96.30% | 0.12 | 3,506 | 12,600 | 1.09 | 0.55 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.22 | +122.23% | 0.08 | 16,771 | 21,599 | 1.16 | 0.42 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 5.50 | 0.20 | 0.25 | 0.23 | 0.22 | +0.08 | +57.15% | 0.04 | 1,258 | 943 | 1.11 | 0.30 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.12 | +240.00% | 0.03 | 323 | 73 | 1.20 | 0.22 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.02 | 9 | 6 | 1.13 | 0.16 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 2,605 | 1.21 | 0.08 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 353 | 4.18 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 1,181 | 3.85 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 25 | 1,045 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 6 | 484 | 1.50 | -0.03 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.08 | -44.45% | 0.03 | 12,385 | 19,662 | 1.23 | -0.09 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 3.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.20 | -54.06% | 0.05 | 724 | 6,575 | 1.20 | -0.18 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 4.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.28 | -46.67% | 0.08 | 5,177 | 4,389 | 1.13 | -0.31 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 4.50 | 0.50 | 0.55 | 0.53 | 0.55 | -0.35 | -38.89% | 0.12 | 215 | 72 | 1.04 | -0.45 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 0.80 | 0.90 | 0.85 | 1.14 | -0.31 | -21.38% | 0.17 | 2 | 10 | 1.05 | -0.58 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 5.50 | 1.20 | 1.30 | 1.25 | 1.33 | -0.63 | -32.15% | 0.23 | 11 | 1 | 1.10 | -0.70 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 1.60 | 1.70 | 1.65 | % | 0.27 | 0 | 0 | 1.05 | -0.78 | 0.21 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 6.50 | 2.05 | 2.15 | 2.10 | % | 0.32 | 0 | 0 | 1.03 | -0.84 | 0.17 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 7.50 | 3.00 | 3.10 | 3.05 | % | 0.41 | 0 | 0 | 1.69 | -0.92 | 0.10 | 0.00 | 8/22/2025 3:59:56 PM EST |