Options Chain for ONDAS INC COM NEW (ONDS) - $7.63 as of 9/3/2026 9:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 2.16 | 6.20 | 4.18 | 4.14 | % | 1.19 | 1 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 4.00 | 3.00 | 4.55 | 3.78 | % | 0.94 | 0 | 0 | 2.82 | 0.98 | 0.02 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 4.50 | 2.47 | 4.00 | 3.24 | % | 0.72 | 0 | 0 | 2.37 | 0.98 | 0.03 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 5.00 | 2.19 | 3.40 | 2.80 | % | 0.56 | 0 | 0 | 1.91 | 0.94 | 0.05 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 5.50 | 1.67 | 2.91 | 2.29 | % | 0.42 | 0 | 0 | 1.64 | 0.92 | 0.07 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 6.00 | 1.62 | 2.41 | 2.02 | % | 0.34 | 0 | 0 | 1.39 | 0.87 | 0.11 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 6.50 | 0.97 | 2.05 | 1.51 | % | 0.23 | 0 | 0 | 1.30 | 0.79 | 0.14 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 7.00 | 0.79 | 1.70 | 1.25 | % | 0.18 | 0 | 0 | 0.69 | 0.72 | 0.18 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 7.50 | 0.54 | 1.32 | 0.93 | 1.00 | % | 0.12 | 7 | 0 | 0.69 | 0.61 | 0.21 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 8.00 | 0.60 | 0.84 | 0.72 | 0.70 | % | 0.09 | 12 | 0 | 0.71 | 0.51 | 0.22 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 8.50 | 0.44 | 0.59 | 0.52 | 0.51 | % | 0.06 | 61 | 0 | 0.68 | 0.41 | 0.21 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 9.00 | 0.15 | 0.68 | 0.42 | 0.42 | % | 0.05 | 45 | 0 | 0.71 | 0.33 | 0.19 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 9.50 | 0.03 | 0.69 | 0.36 | % | 0.04 | 0 | 0 | 0.72 | 0.26 | 0.17 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 10.00 | 0.01 | 0.30 | 0.16 | 0.25 | % | 0.02 | 15 | 0 | 0.57 | 0.22 | 0.14 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 10.50 | 0.01 | 0.29 | 0.15 | 0.20 | % | 0.01 | 2 | 0 | 0.64 | 0.17 | 0.12 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 11.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.17 | 0.10 | 0.09 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 1.14 | 0.08 | 0.07 | 0.00 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 0.26 | 0.13 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.01 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.20 | -0.02 | 0.02 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 1.52 | -0.02 | 0.03 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.96 | -0.06 | 0.05 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 1.21 | -0.08 | 0.07 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.44 | 0.22 | 0.15 | % | 0.04 | 1 | 0 | 1.11 | -0.13 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 6.50 | 0.02 | 0.50 | 0.26 | 0.30 | % | 0.04 | 405 | 0 | 0.65 | -0.21 | 0.14 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 7.00 | 0.41 | 0.53 | 0.47 | 0.46 | % | 0.07 | 2 | 0 | 0.75 | -0.28 | 0.18 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 7.50 | 0.35 | 0.80 | 0.58 | % | 0.08 | 0 | 0 | 0.64 | -0.39 | 0.21 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 8.00 | 0.58 | 1.41 | 1.00 | % | 0.12 | 0 | 0 | 0.77 | -0.49 | 0.22 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 8.50 | 0.94 | 1.67 | 1.31 | % | 0.15 | 0 | 0 | 0.75 | -0.59 | 0.21 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 9.00 | 1.24 | 2.12 | 1.68 | % | 0.19 | 0 | 0 | 1.17 | -0.67 | 0.19 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 9.50 | 1.71 | 2.43 | 2.07 | % | 0.22 | 0 | 0 | 1.12 | -0.74 | 0.17 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 10.00 | 0.48 | 3.25 | 1.87 | 2.58 | % | 0.19 | 1 | 0 | 1.53 | -0.78 | 0.14 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 10.50 | 2.44 | 3.45 | 2.95 | % | 0.28 | 0 | 0 | 1.35 | -0.83 | 0.12 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 11.00 | 2.85 | 3.95 | 3.40 | % | 0.31 | 0 | 0 | 1.44 | -0.90 | 0.09 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 11.50 | 3.35 | 4.40 | 3.88 | % | 0.34 | 0 | 0 | 1.48 | -0.92 | 0.07 | 0.00 | 9/3/2026 4:00:04 PM EST |