Options Chain for ONDAS INC COM NEW (ONDS) - $7.40 as of 9/24/2026 2:36:26 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 | 5.50 | 5.75 | 5.63 | % | 2.81 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 3.00 | 4.50 | 4.75 | 4.63 | 4.60 | 0.00 | 0.00% | 1.54 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 1:59:06 PM EST |
| 3.50 | 3.80 | 4.35 | 4.08 | % | 1.17 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 4.00 | 3.50 | 3.80 | 3.65 | % | 0.91 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 4.50 | 3.05 | 3.35 | 3.20 | 3.38 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 1:59:06 PM EST |
| 5.00 | 2.29 | 2.86 | 2.58 | 2.30 | -0.33 | -12.55% | 0.52 | 1 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 5.50 | 1.79 | 2.44 | 2.12 | 2.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.82 | 0.99 | 0.02 | 0.00 | 9/21/2026 | 9/24/2026 1:59:06 PM EST |
| 6.00 | 1.35 | 1.94 | 1.65 | 1.33 | -0.25 | -15.83% | 0.27 | 1 | 260 | 1.49 | 0.97 | 0.07 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 6.50 | 1.09 | 1.39 | 1.24 | 1.32 | +0.14 | +11.87% | 0.19 | 4 | 54 | 0.81 | 0.90 | 0.16 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 7.00 | 0.75 | 0.90 | 0.83 | 0.82 | 0.00 | 0.00% | 0.12 | 16 | 325 | 0.76 | 0.78 | 0.28 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 7.50 | 0.45 | 0.51 | 0.48 | 0.50 | +0.10 | +25.00% | 0.06 | 4,257 | 4,904 | 0.68 | 0.60 | 0.36 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 8.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.02 | +7.70% | 0.04 | 5,201 | 6,863 | 0.69 | 0.42 | 0.36 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 8.50 | 0.14 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.02 | 1,082 | 2,950 | 0.71 | 0.28 | 0.30 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 9.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 417 | 5,696 | 0.74 | 0.17 | 0.22 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 9.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1,027 | 2,549 | 0.77 | 0.11 | 0.15 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 454 | 1,274 | 0.80 | 0.06 | 0.10 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 119 | 1.00 | 0.03 | 0.05 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 11.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 587 | 0.97 | 0.02 | 0.04 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.38 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 9/24/2026 1:59:06 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/24/2026 1:59:06 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/24/2026 1:59:06 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 1:59:06 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/24/2026 1:59:06 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/24/2026 1:59:06 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 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 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 1:59:06 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 1:59:06 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 1:59:06 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 1:59:06 PM EST |
| 5.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,501 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 1:59:06 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 703 | 1.09 | -0.01 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.91 | -0.03 | 0.07 | 0.00 | 9/23/2026 | 9/24/2026 1:59:06 PM EST |
| 6.50 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 14 | 2,512 | 0.69 | -0.10 | 0.16 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 7.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.09 | -37.50% | 0.02 | 96 | 2,547 | 0.68 | -0.22 | 0.28 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 7.50 | 0.33 | 0.38 | 0.36 | 0.34 | -0.14 | -29.17% | 0.05 | 47 | 2,374 | 0.68 | -0.40 | 0.36 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 8.00 | 0.63 | 0.68 | 0.66 | 0.64 | -0.17 | -20.99% | 0.08 | 98 | 714 | 0.68 | -0.58 | 0.36 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 8.50 | 1.01 | 1.09 | 1.05 | 1.22 | +0.03 | +2.53% | 0.12 | 2 | 801 | 0.81 | -0.72 | 0.30 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 9.00 | 1.39 | 1.52 | 1.46 | 1.44 | -0.21 | -12.73% | 0.16 | 76 | 1,277 | 0.55 | -0.83 | 0.22 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 9.50 | 1.85 | 1.99 | 1.92 | 1.91 | -0.21 | -9.91% | 0.20 | 55 | 746 | 0.78 | -0.89 | 0.15 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 10.00 | 2.35 | 2.46 | 2.41 | 2.40 | -0.13 | -5.14% | 0.24 | 22 | 216 | 1.02 | -0.94 | 0.10 | -0.01 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 10.50 | 2.76 | 3.20 | 2.98 | 2.91 | 0.00 | 0.00% | 0.28 | 0 | 53 | 1.90 | -0.97 | 0.05 | 0.00 | 9/23/2026 | 9/24/2026 1:59:06 PM EST |
| 11.00 | 3.20 | 3.70 | 3.45 | 3.31 | 0.00 | 0.00% | 0.31 | 0 | 43 | 2.05 | -0.98 | 0.04 | 0.00 | 9/23/2026 | 9/24/2026 1:59:06 PM EST |
| 11.50 | 3.70 | 4.25 | 3.98 | 4.00 | 0.00 | 0.00% | 0.35 | 0 | 34 | 2.38 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 9/24/2026 1:59:06 PM EST |
| 12.00 | 4.20 | 4.45 | 4.33 | 4.27 | 0.00 | 0.00% | 0.36 | 0 | 66 | 1.57 | -1.00 | 0.01 | 0.00 | 9/23/2026 | 9/24/2026 1:59:06 PM EST |
| 12.50 | 4.70 | 5.20 | 4.95 | 5.13 | 0.00 | 0.00% | 0.40 | 0 | 11 | 2.43 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 1:59:06 PM EST |
| 13.00 | 5.20 | 5.70 | 5.45 | 5.69 | +0.42 | +7.97% | 0.42 | 1 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 13.50 | 5.65 | 6.20 | 5.93 | 5.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 1:59:06 PM EST |
| 14.00 | 6.20 | 6.70 | 6.45 | 6.55 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.76 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 1:59:06 PM EST |
| 15.00 | 7.20 | 7.70 | 7.45 | 7.65 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 1:59:06 PM EST |
| 16.00 | 8.20 | 8.70 | 8.45 | 8.72 | +0.46 | +5.57% | 0.53 | 1 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 1:59:06 PM EST |
| 17.00 | 9.20 | 9.70 | 9.45 | % | 0.56 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/24/2026 1:59:06 PM EST |