Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $5.33 as of 9/5/2025 3:30:22 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 | 4.90 | 5.80 | 5.35 | 5.15 | 0.00 | 0.00% | 10.70 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:50 PM EST |
| 1.00 | 4.50 | 4.70 | 4.60 | 2.75 | 0.00 | 0.00% | 4.60 | 0 | 5 | 8.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:50 PM EST |
| 1.50 | 4.00 | 4.20 | 4.10 | % | 2.73 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 2.00 | 3.60 | 3.70 | 3.65 | 3.23 | 0.00 | 0.00% | 1.82 | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 2.50 | 2.95 | 3.20 | 3.08 | 3.16 | 0.00 | 0.00% | 1.23 | 0 | 30 | 4.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/5/2025 3:59:50 PM EST |
| 3.00 | 2.60 | 2.70 | 2.65 | 2.55 | +0.01 | +0.40% | 0.88 | 12 | 296 | 2.87 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 3.50 | 2.10 | 2.20 | 2.15 | 2.10 | +0.28 | +15.39% | 0.61 | 20 | 294 | 2.26 | 1.00 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 4.00 | 1.55 | 1.70 | 1.63 | 1.61 | +0.30 | +22.91% | 0.41 | 5,132 | 31,247 | 2.16 | 0.96 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 4.50 | 1.15 | 1.20 | 1.18 | 1.16 | +0.25 | +27.48% | 0.26 | 266 | 317 | 1.30 | 0.88 | 0.18 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 5.00 | 0.70 | 0.80 | 0.75 | 0.74 | +0.17 | +29.83% | 0.15 | 231 | 1,271 | 1.19 | 0.77 | 0.30 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 5.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.10 | +28.58% | 0.08 | 3,212 | 2,972 | 1.25 | 0.59 | 0.41 | -0.03 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.08 | +50.00% | 0.04 | 2,061 | 7,230 | 1.19 | 0.38 | 0.41 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.02 | 1,277 | 1,374 | 1.27 | 0.23 | 0.31 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 170 | 1.51 | 0.08 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 7 | 39 | 3.20 | 0.02 | 0.06 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 497 | 3.28 | 0.01 | 0.03 | 0.00 | 9/3/2025 | 9/5/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.11 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 9/5/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 10.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 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 | 9/5/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 9.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 171 | 7.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7,335 | 3.02 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 415 | 2.87 | 0.00 | 0.03 | 0.00 | 9/3/2025 | 9/5/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 2,150 | 2.23 | -0.04 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.02 | 303 | 1,952 | 1.49 | -0.12 | 0.18 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 0.03 | 2,302 | 1,801 | 1.21 | -0.23 | 0.30 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 5.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.21 | -37.50% | 0.06 | 3,211 | 7,204 | 1.25 | -0.41 | 0.41 | -0.03 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.30 | -33.34% | 0.10 | 262 | 225 | 1.28 | -0.62 | 0.41 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 6.50 | 0.95 | 1.05 | 1.00 | 1.00 | -0.22 | -18.04% | 0.15 | 102 | 2 | 1.28 | -0.77 | 0.31 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 7.50 | 1.85 | 1.95 | 1.90 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.16 | -0.92 | 0.13 | -0.01 | 9/3/2025 | 9/5/2025 3:59:50 PM EST |
| 8.00 | 2.35 | 2.45 | 2.40 | % | 0.30 | 0 | 0 | 2.13 | -0.98 | 0.06 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 8.50 | 2.85 | 3.00 | 2.93 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.37 | -0.99 | 0.03 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 9.00 | 3.30 | 3.50 | 3.40 | 3.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.12 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 9.50 | 3.80 | 4.00 | 3.90 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 10.00 | 4.00 | 4.50 | 4.25 | % | 0.42 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 10.50 | 4.80 | 5.00 | 4.90 | % | 0.47 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 11.00 | 5.30 | 5.50 | 5.40 | % | 0.49 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 11.50 | 5.80 | 6.00 | 5.90 | % | 0.51 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 12.00 | 6.20 | 6.50 | 6.35 | % | 0.53 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST |