Options Chain for ONDAS INC COM NEW (ONDS) - $9.24 as of 8/14/2026 8:24:00 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 | 5.15 | 9.30 | 7.23 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.00 | 4.15 | 8.30 | 6.23 | % | 2.08 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.50 | 3.70 | 7.80 | 5.75 | % | 1.64 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.00 | 3.25 | 7.30 | 5.28 | % | 1.32 | 0 | 0 | 5.27 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.50 | 3.95 | 5.80 | 4.88 | % | 1.08 | 0 | 0 | 3.07 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.00 | 2.20 | 6.35 | 4.28 | % | 0.86 | 0 | 0 | 4.21 | 0.97 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.50 | 2.83 | 5.00 | 3.92 | % | 0.71 | 0 | 0 | 2.68 | 0.95 | 0.03 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 6.00 | 2.30 | 4.55 | 3.43 | % | 0.57 | 0 | 0 | 2.45 | 0.92 | 0.05 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 6.50 | 2.39 | 4.00 | 3.20 | 3.19 | % | 0.49 | 1 | 0 | 2.13 | 0.88 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 7.00 | 1.84 | 3.35 | 2.60 | 2.77 | % | 0.37 | 2 | 0 | 1.74 | 0.83 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 7.50 | 1.42 | 2.89 | 2.16 | 2.25 | +0.25 | +12.50% | 0.29 | 6 | 11 | 1.56 | 0.78 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.00 | 1.34 | 2.20 | 1.77 | 1.61 | +0.03 | +1.90% | 0.22 | 73 | 6 | 0.76 | 0.73 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.50 | 1.11 | 1.95 | 1.53 | 1.63 | +0.15 | +10.14% | 0.18 | 27 | 6 | 0.84 | 0.67 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 0.96 | 1.85 | 1.41 | 1.29 | +0.01 | +0.79% | 0.16 | 267 | 274 | 0.95 | 0.60 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.50 | 0.73 | 1.23 | 0.98 | 0.95 | -0.03 | -3.07% | 0.10 | 39 | 3 | 0.79 | 0.53 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 0.74 | 0.88 | 0.81 | 0.83 | +0.03 | +3.75% | 0.08 | 54 | 231 | 0.81 | 0.47 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 10.50 | 0.46 | 1.34 | 0.90 | % | 0.09 | 0 | 0 | 0.99 | 0.40 | 0.14 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 11.00 | 0.30 | 0.62 | 0.46 | 0.59 | +0.07 | +13.47% | 0.04 | 18 | 23 | 0.75 | 0.34 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 11.50 | 0.22 | 0.92 | 0.57 | 0.52 | % | 0.05 | 10 | 0 | 0.92 | 0.29 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 12.00 | 0.15 | 0.55 | 0.35 | 0.41 | % | 0.03 | 13 | 0 | 0.81 | 0.24 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 12.50 | 0.11 | 0.50 | 0.31 | 0.35 | % | 0.02 | 5 | 0 | 0.83 | 0.20 | 0.10 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 13.00 | 0.07 | 0.70 | 0.39 | % | 0.03 | 0 | 0 | 0.94 | 0.16 | 0.09 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 13.50 | 0.01 | 0.97 | 0.49 | % | 0.04 | 0 | 0 | 1.02 | 0.14 | 0.08 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 14.00 | 0.14 | 0.45 | 0.30 | 0.23 | +0.04 | +21.06% | 0.02 | 202 | 10 | 1.01 | 0.11 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.22 | % | 0.02 | 1 | 0 | 1.44 | 0.07 | 0.05 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.05 | 0.04 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.95 | 0.03 | 0.03 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.04 | 0.02 | 0.02 | 0.00 | 8/14/2026 3:59:51 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 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.76 | 0.38 | % | 0.11 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.95 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.62 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.61 | -0.03 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.33 | -0.05 | 0.03 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.62 | 0.31 | % | 0.05 | 0 | 0 | 1.68 | -0.08 | 0.05 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.93 | 0.47 | % | 0.07 | 0 | 0 | 1.81 | -0.12 | 0.06 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 7.00 | 0.10 | 0.25 | 0.18 | 0.22 | % | 0.03 | 7 | 0 | 0.75 | -0.17 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 7.50 | 0.06 | 0.45 | 0.26 | 0.33 | -0.09 | -21.43% | 0.03 | 14 | 10 | 0.69 | -0.22 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.00 | 0.29 | 0.80 | 0.55 | 0.51 | -0.11 | -17.75% | 0.07 | 2 | 140 | 0.85 | -0.27 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 8.50 | 0.39 | 0.80 | 0.60 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.72 | -0.33 | 0.12 | -0.01 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 9.00 | 0.76 | 1.31 | 1.04 | 0.82 | -0.23 | -21.91% | 0.12 | 11 | 162 | 0.89 | -0.40 | 0.13 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 9.50 | 0.90 | 1.61 | 1.26 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.47 | 0.14 | -0.01 | 8/13/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 1.24 | 1.95 | 1.60 | 1.61 | % | 0.16 | 27 | 0 | 0.86 | -0.53 | 0.14 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 10.50 | 1.74 | 2.35 | 2.05 | % | 0.20 | 0 | 0 | 0.94 | -0.60 | 0.14 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 11.00 | 1.69 | 2.99 | 2.34 | % | 0.21 | 0 | 0 | 1.39 | -0.66 | 0.13 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 11.50 | 0.90 | 4.70 | 2.80 | % | 0.24 | 0 | 0 | 2.39 | -0.71 | 0.12 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 12.00 | 2.30 | 4.55 | 3.43 | 3.32 | % | 0.29 | 4 | 0 | 2.00 | -0.76 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 12.50 | 2.75 | 5.00 | 3.88 | % | 0.31 | 0 | 0 | 2.05 | -0.80 | 0.10 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 13.00 | 2.08 | 5.50 | 3.79 | % | 0.29 | 0 | 0 | 2.13 | -0.84 | 0.09 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 13.50 | 2.96 | 6.60 | 4.78 | % | 0.35 | 0 | 0 | 2.65 | -0.86 | 0.08 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 14.00 | 4.05 | 6.60 | 5.33 | % | 0.38 | 0 | 0 | 2.35 | -0.89 | 0.07 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 15.00 | 4.80 | 6.50 | 5.65 | % | 0.38 | 0 | 0 | 1.62 | -0.93 | 0.05 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 16.00 | 4.85 | 8.90 | 6.88 | % | 0.43 | 0 | 0 | 2.82 | -0.95 | 0.04 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 17.00 | 5.90 | 9.90 | 7.90 | % | 0.46 | 0 | 0 | 2.93 | -0.97 | 0.03 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 18.00 | 7.25 | 9.90 | 8.58 | % | 0.48 | 0 | 0 | 2.27 | -0.98 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST |