ONDS options chain $7.62
← Back to ONDS stock page
In-the-money contracts are shaded relative to the current underlying price ($7.62).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ONDS260904C00001000 |
$1.00 |
$6.47 |
+0.27 (+4.4%) |
$6.22 |
$6.63 |
1 |
| ONDS260904C00002000 |
$2.00 |
$5.51 |
+0.47 (+9.3%) |
$5.16 |
$6.02 |
1 |
| ONDS260904C00003000 |
$3.00 |
$4.55 |
+0.38 (+9.1%) |
$4.11 |
$4.92 |
3 |
| ONDS260904C00003500 |
$3.50 |
$3.89 |
+0.36 (+10.2%) |
$3.58 |
$4.46 |
2 |
| ONDS260904C00004000 |
$4.00 |
$3.36 |
+0.27 (+8.7%) |
$3.19 |
$3.73 |
13 |
| ONDS260904C00004500 |
$4.50 |
$3.10 |
+0.25 (+8.8%) |
$2.67 |
$3.38 |
19 |
| ONDS260904C00005000 |
$5.00 |
$2.59 |
+0.51 (+24.5%) |
$2.40 |
$2.83 |
14 |
| ONDS260904C00005500 |
$5.50 |
$1.93 |
+0.22 (+12.9%) |
$1.85 |
$2.47 |
5 |
| ONDS260904C00006000 |
$6.00 |
$1.49 |
+0.43 (+40.6%) |
$1.25 |
$1.96 |
6 |
| ONDS260904C00006500 |
$6.50 |
$1.07 |
+0.50 (+87.7%) |
$0.95 |
$1.26 |
67 |
| ONDS260904C00007000 |
$7.00 |
$0.64 |
+0.42 (+190.9%) |
$0.63 |
$0.71 |
1,667 |
| ONDS260904C00007500 |
$7.50 |
$0.24 |
+0.18 (+300.0%) |
$0.24 |
$0.25 |
8,688 |
| ONDS260904C00008000 |
$8.00 |
$0.05 |
+0.03 (+150.0%) |
$0.03 |
$0.08 |
11,096 |
| ONDS260904C00008500 |
$8.50 |
$0.02 |
+0.01 (+100.0%) |
$0.01 |
$0.02 |
1,064 |
| ONDS260904C00009000 |
$9.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
306 |
| ONDS260904C00009500 |
$9.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
243 |
| ONDS260904C00010000 |
$10.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
80 |
| ONDS260904C00010500 |
$10.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
14 |
| ONDS260904C00011000 |
$11.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
141 |
| ONDS260904C00011500 |
$11.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
16 |
| ONDS260904C00012000 |
$12.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| ONDS260904C00012500 |
$12.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
4 |
| ONDS260904C00013000 |
$13.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| ONDS260904C00013500 |
$13.50 |
— |
— |
$0.00 |
$0.22 |
— |
| ONDS260904C00014000 |
$14.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
1 |
| ONDS260904C00014500 |
$14.50 |
— |
— |
$0.00 |
$0.18 |
— |
| ONDS260904C00015000 |
$15.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.04 |
1 |
| ONDS260904C00016000 |
$16.00 |
$0.03 |
-0.11 (-78.6%) |
$0.00 |
$0.03 |
1 |
| ONDS260904C00017000 |
$17.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ONDS260904P00001000 |
$1.00 |
— |
— |
$0.00 |
$0.03 |
— |
| ONDS260904P00002000 |
$2.00 |
— |
— |
$0.00 |
$0.01 |
— |
| ONDS260904P00003000 |
$3.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
32 |
| ONDS260904P00003500 |
$3.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| ONDS260904P00004000 |
$4.00 |
$0.01 |
-0.15 (-93.8%) |
$0.00 |
$0.03 |
1 |
| ONDS260904P00004500 |
$4.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| ONDS260904P00005000 |
$5.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| ONDS260904P00005500 |
$5.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
1 |
| ONDS260904P00006000 |
$6.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
11 |
| ONDS260904P00006500 |
$6.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
175 |
| ONDS260904P00007000 |
$7.00 |
$0.02 |
-0.14 (-87.5%) |
$0.01 |
$0.04 |
1,994 |
| ONDS260904P00007500 |
$7.50 |
$0.11 |
-0.40 (-78.4%) |
$0.09 |
$0.12 |
1,068 |
| ONDS260904P00008000 |
$8.00 |
$0.49 |
-0.49 (-50.0%) |
$0.40 |
$0.54 |
310 |
| ONDS260904P00008500 |
$8.50 |
$1.02 |
-0.45 (-30.6%) |
$0.85 |
$1.18 |
270 |
| ONDS260904P00009000 |
$9.00 |
$1.51 |
-0.50 (-24.9%) |
$1.38 |
$1.67 |
496 |
| ONDS260904P00009500 |
$9.50 |
$1.97 |
-0.54 (-21.5%) |
$1.88 |
$2.10 |
118 |
| ONDS260904P00010000 |
$10.00 |
$2.42 |
-0.52 (-17.7%) |
$2.37 |
$2.83 |
57 |
| ONDS260904P00010500 |
$10.50 |
$2.92 |
-0.55 (-15.9%) |
$2.74 |
$3.25 |
28 |
| ONDS260904P00011000 |
$11.00 |
$3.74 |
-0.19 (-4.8%) |
$3.23 |
$3.81 |
1 |
| ONDS260904P00011500 |
$11.50 |
$4.18 |
-0.12 (-2.8%) |
$3.68 |
$4.21 |
4 |
| ONDS260904P00012000 |
$12.00 |
$4.61 |
-0.23 (-4.8%) |
$4.07 |
$4.61 |
3 |
| ONDS260904P00012500 |
$12.50 |
$4.94 |
-0.16 (-3.1%) |
$4.57 |
$4.92 |
5 |
| ONDS260904P00013000 |
$13.00 |
$5.47 |
+0.17 (+3.2%) |
$5.38 |
$5.81 |
5 |
| ONDS260904P00013500 |
$13.50 |
$6.00 |
-0.45 (-7.0%) |
$5.59 |
$6.25 |
5 |
| ONDS260904P00014000 |
$14.00 |
$6.79 |
+0.41 (+6.4%) |
$6.08 |
$6.83 |
1 |
| ONDS260904P00014500 |
$14.50 |
$6.95 |
-0.40 (-5.4%) |
$6.61 |
$7.45 |
4 |
| ONDS260904P00015000 |
$15.00 |
$7.41 |
-0.47 (-6.0%) |
$7.02 |
$7.40 |
4 |
| ONDS260904P00016000 |
$16.00 |
$8.57 |
-0.33 (-3.7%) |
$8.02 |
$8.58 |
1 |
| ONDS260904P00017000 |
$17.00 |
$9.57 |
-0.26 (-2.6%) |
$9.16 |
$9.66 |
1 |
