Options Chain for ONDAS INC COM NEW (ONDS) - $8.24 as of 8/25/2026 3:48:57 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 | 6.85 | 7.70 | 7.28 | % | 7.28 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 2.00 | 5.85 | 6.70 | 6.28 | % | 3.14 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 3.00 | 4.80 | 5.70 | 5.25 | 6.42 | 0.00 | 0.00% | 1.75 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 1:58:52 PM EST |
| 4.00 | 3.85 | 4.75 | 4.30 | 5.44 | 0.00 | 0.00% | 1.07 | 0 | 2 | 2.25 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/25/2026 1:58:52 PM EST |
| 5.00 | 3.15 | 3.50 | 3.33 | 4.00 | 0.00 | 0.00% | 0.67 | 0 | 37 | 1.31 | 0.97 | 0.03 | 0.00 | 8/17/2026 | 8/25/2026 1:58:52 PM EST |
| 6.00 | 2.20 | 2.52 | 2.36 | 2.40 | 0.00 | 0.00% | 0.39 | 10 | 80 | 0.86 | 0.90 | 0.08 | 0.00 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 7.00 | 1.58 | 1.85 | 1.72 | 1.62 | -0.02 | -1.22% | 0.25 | 11 | 284 | 0.81 | 0.77 | 0.13 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 8.00 | 1.06 | 1.08 | 1.07 | 1.09 | -0.03 | -2.68% | 0.13 | 26 | 780 | 0.76 | 0.61 | 0.16 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 9.00 | 0.69 | 0.71 | 0.70 | 0.69 | -0.06 | -8.00% | 0.08 | 540 | 2,489 | 0.78 | 0.45 | 0.16 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 10.00 | 0.45 | 0.47 | 0.46 | 0.47 | -0.02 | -4.09% | 0.05 | 1,014 | 4,872 | 0.80 | 0.33 | 0.14 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 11.00 | 0.30 | 0.31 | 0.31 | 0.30 | -0.03 | -9.10% | 0.03 | 225 | 5,702 | 0.84 | 0.24 | 0.12 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 12.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.01 | -4.77% | 0.02 | 286 | 1,479 | 0.87 | 0.17 | 0.09 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 13.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 31 | 1,713 | 0.90 | 0.12 | 0.07 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 14.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 318 | 769 | 0.93 | 0.09 | 0.06 | 0.00 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 15.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.03 | -30.00% | 0.01 | 448 | 2,393 | 0.95 | 0.06 | 0.04 | 0.00 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 498 | 1.00 | 0.05 | 0.03 | 0.00 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 17.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.03 | 0.03 | 0.02 | 0.00 | 8/21/2026 | 8/25/2026 1:58:52 PM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 0.98 | 0.03 | 0.02 | 0.00 | 8/21/2026 | 8/25/2026 1:58:52 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.81 | -0.03 | 0.03 | 0.00 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 6.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.02 | +15.39% | 0.02 | 68 | 1,307 | 0.77 | -0.10 | 0.08 | 0.00 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 7.00 | 0.36 | 0.38 | 0.37 | 0.38 | -0.02 | -5.00% | 0.05 | 428 | 1,890 | 0.76 | -0.23 | 0.13 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 8.00 | 0.80 | 0.82 | 0.81 | 0.80 | -0.05 | -5.89% | 0.10 | 470 | 3,461 | 0.77 | -0.39 | 0.16 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 9.00 | 1.41 | 1.45 | 1.43 | 1.44 | -0.03 | -2.05% | 0.16 | 11,964 | 3,009 | 0.79 | -0.55 | 0.16 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 10.00 | 2.17 | 2.24 | 2.21 | 2.17 | -0.11 | -4.83% | 0.22 | 63 | 1,699 | 0.85 | -0.67 | 0.14 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 11.00 | 2.91 | 3.10 | 3.01 | 3.01 | 0.00 | 0.00% | 0.27 | 0 | 1,248 | 0.84 | -0.76 | 0.12 | -0.01 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 12.00 | 3.75 | 4.10 | 3.93 | 3.60 | 0.00 | 0.00% | 0.33 | 0 | 102 | 0.80 | -0.83 | 0.09 | -0.01 | 8/21/2026 | 8/25/2026 1:58:52 PM EST |
| 13.00 | 4.70 | 5.05 | 4.88 | 4.27 | 0.00 | 0.00% | 0.38 | 0 | 116 | 1.14 | -0.88 | 0.07 | -0.01 | 8/18/2026 | 8/25/2026 1:58:52 PM EST |
| 14.00 | 5.70 | 5.95 | 5.83 | 5.32 | 0.00 | 0.00% | 0.42 | 0 | 231 | 1.13 | -0.91 | 0.06 | 0.00 | 8/19/2026 | 8/25/2026 1:58:52 PM EST |
| 15.00 | 6.65 | 7.00 | 6.83 | 6.19 | 0.00 | 0.00% | 0.46 | 0 | 20 | 1.29 | -0.94 | 0.04 | 0.00 | 8/19/2026 | 8/25/2026 1:58:52 PM EST |
| 16.00 | 7.60 | 7.95 | 7.78 | 6.60 | 0.00 | 0.00% | 0.49 | 0 | 32 | 1.31 | -0.95 | 0.03 | 0.00 | 8/12/2026 | 8/25/2026 1:58:52 PM EST |
| 17.00 | 8.60 | 8.95 | 8.78 | % | 0.52 | 0 | 0 | 1.40 | -0.97 | 0.02 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 18.00 | 9.60 | 9.95 | 9.78 | 9.40 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.48 | -0.97 | 0.02 | 0.00 | 8/21/2026 | 8/25/2026 1:58:52 PM EST |