Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $7.46 as of 10/24/2025 6:01:34 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 | 6.30 | 8.00 | 7.15 | 6.00 | 0.00 | 0.00% | 7.15 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 1.50 | 5.80 | 7.50 | 6.65 | 5.51 | 0.00 | 0.00% | 4.43 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 2.00 | 5.20 | 7.00 | 6.10 | 5.50 | +0.53 | +10.67% | 3.05 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 2.50 | 4.70 | 6.10 | 5.40 | 5.45 | 0.00 | 0.00% | 2.16 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:50 PM EST |
| 3.00 | 4.20 | 5.50 | 4.85 | 3.89 | 0.00 | 0.00% | 1.62 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 3.50 | 3.80 | 4.30 | 4.05 | 4.37 | +0.72 | +19.73% | 1.16 | 1 | 45 | 5.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 4.00 | 3.30 | 4.70 | 4.00 | 3.89 | +0.64 | +19.70% | 1.00 | 1 | 28 | 9.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 4.50 | 2.50 | 3.80 | 3.15 | 2.60 | 0.00 | 0.00% | 0.70 | 0 | 72 | 6.35 | 1.00 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 5.00 | 2.30 | 2.80 | 2.55 | 2.80 | +0.65 | +30.24% | 0.51 | 22 | 106 | 3.57 | 0.99 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 5.50 | 1.85 | 2.60 | 2.23 | 2.65 | +1.30 | +96.30% | 0.41 | 1 | 104 | 4.04 | 0.96 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 6.00 | 1.05 | 2.00 | 1.53 | 1.53 | +0.13 | +9.29% | 0.26 | 51 | 409 | 3.08 | 0.91 | 0.13 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 6.50 | 1.00 | 1.40 | 1.20 | 0.95 | +0.14 | +17.29% | 0.18 | 267 | 890 | 1.45 | 0.82 | 0.21 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 7.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.15 | +25.00% | 0.11 | 868 | 947 | 1.26 | 0.69 | 0.30 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 7.50 | 0.45 | 0.50 | 0.48 | 0.48 | +0.10 | +26.32% | 0.06 | 1,737 | 1,608 | 1.24 | 0.53 | 0.32 | -0.04 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.05 | +20.00% | 0.04 | 1,869 | 2,617 | 1.28 | 0.39 | 0.28 | -0.04 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 8.50 | 0.20 | 0.25 | 0.23 | 0.20 | +0.03 | +17.65% | 0.03 | 3,003 | 8,238 | 1.37 | 0.29 | 0.23 | -0.04 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.04 | +36.37% | 0.02 | 1,607 | 2,973 | 1.41 | 0.22 | 0.19 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 9.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.01 | +11.12% | 0.01 | 722 | 4,193 | 1.57 | 0.16 | 0.15 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1,424 | 3,934 | 1.54 | 0.12 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 332 | 5,149 | 1.72 | 0.09 | 0.09 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 393 | 3,385 | 1.75 | 0.05 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 7 | 841 | 1.90 | 0.03 | 0.04 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 198 | 2,961 | 2.04 | 0.02 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 332 | 2.17 | 0.01 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 50 | 1,105 | 2.30 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 2,041 | 2.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 1,182 | 2.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 3.63 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 65 | 5.41 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 5.51 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 458 | 7.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 3.58 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.95 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/24/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 197 | 2.83 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 3 | 5,116 | 2.37 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 5,579 | 1.95 | -0.01 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 18 | 268 | 1.57 | -0.04 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 739 | 2,495 | 1.35 | -0.09 | 0.13 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 6.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.02 | 401 | 1,965 | 1.18 | -0.18 | 0.21 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.17 | -37.78% | 0.04 | 927 | 2,392 | 1.19 | -0.31 | 0.30 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 7.50 | 0.50 | 0.55 | 0.53 | 0.53 | -0.27 | -33.75% | 0.07 | 971 | 2,247 | 1.24 | -0.47 | 0.32 | -0.04 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 8.00 | 0.80 | 0.95 | 0.88 | 0.83 | -0.33 | -28.45% | 0.11 | 2,891 | 1,108 | 1.34 | -0.61 | 0.28 | -0.04 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 8.50 | 1.15 | 1.70 | 1.43 | 1.10 | -0.47 | -29.94% | 0.17 | 298 | 915 | 1.80 | -0.71 | 0.23 | -0.04 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 9.00 | 1.55 | 1.80 | 1.68 | 1.65 | -0.35 | -17.50% | 0.19 | 335 | 661 | 1.77 | -0.78 | 0.19 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 9.50 | 2.10 | 2.40 | 2.25 | 2.23 | -0.17 | -7.09% | 0.24 | 70 | 687 | 1.86 | -0.84 | 0.15 | -0.03 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 10.00 | 2.35 | 3.00 | 2.68 | 2.50 | -0.39 | -13.50% | 0.27 | 17 | 440 | 2.88 | -0.88 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 10.50 | 2.70 | 3.60 | 3.15 | 2.90 | -0.81 | -21.84% | 0.30 | 41 | 487 | 3.40 | -0.91 | 0.09 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 11.00 | 3.10 | 4.00 | 3.55 | 3.28 | -0.78 | -19.22% | 0.32 | 45 | 158 | 3.33 | -0.95 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 11.50 | 3.50 | 5.20 | 4.35 | 4.73 | 0.00 | 0.00% | 0.38 | 0 | 34 | 5.40 | -0.97 | 0.04 | -0.01 | 10/22/2025 | 10/24/2025 3:59:50 PM EST |
| 12.00 | 4.00 | 5.10 | 4.55 | 4.20 | -0.40 | -8.70% | 0.38 | 1 | 95 | 4.02 | -0.98 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 12.50 | 4.30 | 5.70 | 5.00 | % | 0.40 | 0 | 0 | 4.48 | -0.99 | 0.02 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 13.00 | 5.00 | 6.30 | 5.65 | 2.83 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.94 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/24/2025 3:59:50 PM EST |
| 14.00 | 5.80 | 8.20 | 7.00 | % | 0.50 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 15.00 | 6.80 | 8.20 | 7.50 | % | 0.50 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 16.00 | 7.70 | 9.00 | 8.35 | % | 0.52 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 17.00 | 8.70 | 10.30 | 9.50 | % | 0.56 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 17.50 | 9.20 | 10.50 | 9.85 | % | 0.56 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST | |||
| 18.00 | 9.80 | 11.20 | 10.50 | 7.35 | 0.00 | 0.00% | 0.58 | 0 | 10 | 5.98 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:50 PM EST |
| 20.00 | 11.70 | 14.20 | 12.95 | % | 0.65 | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:50 PM EST |