Options Chain for ONDAS INC COM NEW (ONDS) - $6.88 as of 10/9/2026 7:26:25 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 | 5.55 | 5.85 | 5.70 | 5.73 | -0.20 | -3.38% | 5.70 | 28 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 2.00 | 4.55 | 4.85 | 4.70 | 4.80 | 0.00 | 0.00% | 2.35 | 0 | 2 | 6.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 3.00 | 3.50 | 4.00 | 3.75 | 3.73 | -2.69 | -41.90% | 1.25 | 2 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 3.50 | 3.05 | 3.55 | 3.30 | 3.31 | -0.94 | -22.12% | 0.94 | 1 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 4.00 | 2.55 | 2.86 | 2.71 | 3.55 | 0.00 | 0.00% | 0.68 | 0 | 41 | 3.35 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 4.50 | 2.06 | 2.49 | 2.28 | 2.47 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 5.00 | 1.55 | 1.96 | 1.76 | 1.80 | -0.20 | -10.00% | 0.35 | 3 | 137 | 2.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 5.50 | 1.11 | 1.33 | 1.22 | 1.18 | -0.34 | -22.37% | 0.22 | 53 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | 0.68 | -0.18 | -20.93% | 0.12 | 525 | 566 | 0.97 | 0.95 | 0.26 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 6.50 | 0.30 | 0.35 | 0.33 | 0.34 | -0.13 | -27.66% | 0.05 | 2,234 | 280 | 0.51 | 0.70 | 0.74 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 7.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.08 | -42.11% | 0.02 | 4,157 | 3,256 | 0.56 | 0.32 | 0.68 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 3,371 | 5,423 | 0.65 | 0.09 | 0.29 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,848 | 13,941 | 0.76 | 0.02 | 0.07 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 526 | 6,655 | 1.00 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 410 | 13,353 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 1,360 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 14,429 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 8,849 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.04 | % | 0.00 | 3 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST | |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,302 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,492 | 2.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 748 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,847 | 2.46 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 319 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 163 | 3.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 1,175 | 3.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,211 | 2.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,778 | 1.89 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 7,810 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 503 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8,723 | 2,334 | 0.57 | -0.05 | 0.26 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 6.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.03 | +37.50% | 0.02 | 1,561 | 875 | 0.56 | -0.30 | 0.74 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 7.00 | 0.35 | 0.42 | 0.39 | 0.36 | +0.04 | +12.50% | 0.06 | 1,414 | 10,263 | 0.60 | -0.68 | 0.68 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 7.50 | 0.73 | 0.88 | 0.81 | 0.82 | +0.13 | +18.85% | 0.11 | 635 | 5,143 | 0.99 | -0.91 | 0.29 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 8.00 | 1.23 | 1.35 | 1.29 | 1.29 | +0.14 | +12.18% | 0.16 | 295 | 7,516 | 1.03 | -0.98 | 0.07 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 8.50 | 1.72 | 2.08 | 1.90 | 1.82 | +0.14 | +8.34% | 0.22 | 9 | 385 | 2.20 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 9.00 | 2.22 | 2.40 | 2.31 | 2.33 | +0.17 | +7.87% | 0.26 | 191 | 12,703 | 1.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 9.50 | 2.72 | 2.87 | 2.80 | 2.82 | +0.13 | +4.84% | 0.29 | 12 | 285 | 2.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 10.00 | 3.20 | 3.45 | 3.33 | 3.30 | +0.22 | +7.15% | 0.33 | 11 | 1,939 | 2.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 10.50 | 3.60 | 4.15 | 3.88 | 3.36 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 11.00 | 4.20 | 4.45 | 4.33 | 4.32 | +0.15 | +3.60% | 0.39 | 7 | 1,137 | 2.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 11.50 | 4.60 | 4.95 | 4.78 | 4.73 | +0.76 | +19.15% | 0.42 | 1 | 58 | 2.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 12.00 | 5.15 | 5.65 | 5.40 | 5.31 | +0.26 | +5.15% | 0.45 | 4 | 10 | 3.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 12.50 | 5.50 | 5.95 | 5.73 | 5.70 | +0.12 | +2.16% | 0.46 | 3 | 4 | 3.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 13.00 | 6.15 | 6.40 | 6.28 | 6.25 | +0.18 | +2.97% | 0.48 | 1 | 117 | 3.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 14.00 | 6.95 | 7.45 | 7.20 | 6.60 | 0.00 | 0.00% | 0.51 | 0 | 25 | 3.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 7.95 | 8.65 | 8.30 | 8.20 | +1.18 | +16.81% | 0.55 | 2 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 16.00 | 8.95 | 9.45 | 9.20 | 8.46 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.12 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:58 PM EST |
| 17.00 | 10.00 | 10.45 | 10.23 | 10.30 | +0.55 | +5.65% | 0.60 | 2 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 18.00 | 10.95 | 11.45 | 11.20 | 10.87 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:58 PM EST |