Options Chain for ONDAS INC COM NEW (ONDS) - $7.75 as of 9/23/2026 6:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.30 | 5.80 | 5.55 | 5.69 | -0.11 | -1.90% | 2.77 | 6 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 3.00 | 4.05 | 4.80 | 4.43 | 4.75 | % | 1.48 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 3.50 | 3.60 | 4.30 | 3.95 | % | 1.13 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 4.00 | 3.20 | 3.80 | 3.50 | 3.60 | 0.00 | 0.00% | 0.88 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 4.50 | 2.67 | 3.30 | 2.99 | 2.89 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 5.00 | 2.09 | 2.77 | 2.43 | 2.58 | 0.00 | 0.00% | 0.49 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 5.50 | 1.56 | 2.27 | 1.92 | 2.05 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.00 | 1.00 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 6.00 | 1.32 | 1.66 | 1.49 | 1.60 | +0.01 | +0.63% | 0.25 | 8 | 61 | 1.80 | 0.98 | 0.06 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 6.50 | 0.89 | 1.14 | 1.02 | 1.14 | -0.06 | -5.00% | 0.16 | 99 | 339 | 1.42 | 0.90 | 0.22 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 7.00 | 0.51 | 0.64 | 0.58 | 0.60 | -0.20 | -25.00% | 0.08 | 328 | 1,700 | 0.69 | 0.74 | 0.44 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 7.50 | 0.24 | 0.30 | 0.27 | 0.28 | -0.20 | -41.67% | 0.04 | 2,088 | 2,392 | 0.65 | 0.49 | 0.50 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 8.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.10 | -43.48% | 0.02 | 7,507 | 5,944 | 0.72 | 0.29 | 0.38 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 8.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 5,169 | 5,163 | 0.82 | 0.17 | 0.26 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2,519 | 2,641 | 0.83 | 0.10 | 0.17 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 9.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 71 | 1,226 | 0.95 | 0.05 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 404 | 1,558 | 1.04 | 0.03 | 0.05 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 358 | 1.28 | 0.01 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 1,275 | 1.18 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 996 | 1.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 77 | 1.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 100 | 2.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 100 | 4.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,713 | 1.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 10 | 260 | 1.05 | -0.02 | 0.06 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 33 | 961 | 0.64 | -0.10 | 0.22 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 7.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.05 | +55.56% | 0.02 | 3,263 | 2,702 | 0.66 | -0.26 | 0.44 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 7.50 | 0.37 | 0.40 | 0.39 | 0.38 | +0.16 | +72.73% | 0.05 | 1,197 | 2,898 | 0.75 | -0.51 | 0.50 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 8.00 | 0.71 | 0.79 | 0.75 | 0.71 | +0.21 | +42.00% | 0.09 | 333 | 1,757 | 0.83 | -0.71 | 0.38 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 8.50 | 0.98 | 1.21 | 1.10 | 1.04 | +0.17 | +19.54% | 0.13 | 334 | 839 | 0.98 | -0.83 | 0.26 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 9.00 | 1.52 | 1.70 | 1.61 | 1.55 | +0.20 | +14.82% | 0.18 | 84 | 931 | 1.19 | -0.90 | 0.17 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 9.50 | 2.04 | 2.20 | 2.12 | 2.01 | +0.16 | +8.65% | 0.22 | 88 | 362 | 1.39 | -0.95 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 10.00 | 2.44 | 2.71 | 2.58 | 2.55 | +0.18 | +7.60% | 0.26 | 94 | 298 | 1.63 | -0.97 | 0.05 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 10.50 | 2.74 | 3.20 | 2.97 | 2.84 | -0.03 | -1.05% | 0.28 | 1 | 36 | 1.76 | -0.99 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 11.00 | 3.20 | 3.90 | 3.55 | 3.33 | 0.00 | 0.00% | 0.32 | 0 | 38 | 2.62 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 11.50 | 3.80 | 4.25 | 4.03 | 3.90 | -0.17 | -4.18% | 0.35 | 3 | 47 | 2.29 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 12.00 | 4.40 | 4.70 | 4.55 | 4.64 | 0.00 | 0.00% | 0.38 | 0 | 221 | 2.22 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 12.50 | 4.75 | 5.20 | 4.98 | 5.25 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 13.00 | 5.20 | 5.70 | 5.45 | 5.27 | -0.23 | -4.19% | 0.42 | 2 | 5 | 2.48 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 13.50 | 5.75 | 6.40 | 6.08 | % | 0.45 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 14.00 | 6.20 | 6.95 | 6.58 | 6.25 | -0.29 | -4.44% | 0.47 | 2 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 15.00 | 7.20 | 7.95 | 7.58 | 7.47 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.91 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 16.00 | 8.25 | 8.90 | 8.58 | 8.70 | 0.00 | 0.00% | 0.54 | 0 | 9 | 3.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 17.00 | 9.20 | 9.90 | 9.55 | % | 0.56 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 18.00 | 10.20 | 10.80 | 10.50 | % | 0.58 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST |