Options Chain for ONDAS HLDGS INC COM NEW (ONDS) - $1.11 as of 5/30/2025 7:06:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.70 | 0.75 | 0.70 | +0.20 | +40.00% | 159 | 851 | 3.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 1.00 | 0.25 | 0.30 | 0.25 | +0.10 | +66.67% | 4,249 | 15,947 | 1.53 | 0.75 | 0.76 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 1.50 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 2,006 | 4,741 | 1.49 | 0.32 | 0.81 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1,362 | 7,506 | 1.98 | 0.11 | 0.41 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1,673 | 9,465 | 2.47 | 0.03 | 0.16 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 13,200 | 2.85 | 0.01 | 0.05 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 519 | 7.50 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 5/30/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 530 | 5.09 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 279 | 8.02 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 11,172 | 3.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 53 | 8.41 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8,053 | 4.47 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,263 | 3.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 1.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 292 | 1,473 | 1.45 | -0.25 | 0.76 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 1.50 | 0.35 | 0.40 | 0.40 | -0.10 | -20.00% | 547 | 1,462 | 1.39 | -0.68 | 0.81 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 2.00 | 0.70 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 148 | 0.00 | -0.89 | 0.41 | 0.00 | 5/1/2025 | 5/30/2025 3:59:50 PM EST |
| 2.50 | 1.15 | 1.40 | 1.43 | 0.00 | 0.00% | 0 | 187 | 2.99 | -0.97 | 0.16 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 3.00 | 1.65 | 1.90 | 2.25 | 0.00 | 0.00% | 0 | 7 | 3.40 | -0.99 | 0.05 | 0.00 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 3.50 | 2.20 | 2.40 | 1.84 | 0.00 | 0.00% | 0 | 0 | 5.67 | -1.00 | 0.02 | 0.00 | 1/23/2025 | 5/30/2025 3:59:50 PM EST |
| 4.00 | 2.70 | 2.85 | % | 0 | 0 | 5.05 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 4.50 | 3.20 | 3.40 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 5.00 | 3.70 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:50 PM EST |
| 5.50 | 4.00 | 4.40 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 7.50 | 6.20 | 6.40 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |