Options Chain for ONDAS INC COM NEW (ONDS) - $6.14 as of 10/15/2026 3:04:14 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 | 4.15 | 4.35 | 4.25 | 4.25 | -0.50 | -10.53% | 2.12 | 7 | 6 | 6.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 3.00 | 2.91 | 3.35 | 3.13 | % | 1.04 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/15/2026 1:58:51 PM EST | |||
| 3.50 | 2.41 | 2.86 | 2.64 | 3.47 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 1:58:51 PM EST |
| 4.00 | 2.11 | 2.50 | 2.31 | 2.22 | -0.58 | -20.72% | 0.58 | 13 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 4.50 | 1.42 | 1.91 | 1.67 | 2.18 | 0.00 | 0.00% | 0.37 | 0 | 14 | 2.24 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:58:51 PM EST |
| 5.00 | 1.17 | 1.51 | 1.34 | 1.21 | -0.21 | -14.79% | 0.27 | 10 | 9 | 1.72 | 0.99 | 0.04 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 5.50 | 0.80 | 0.90 | 0.85 | 0.76 | -0.18 | -19.15% | 0.15 | 42 | 24 | 0.93 | 0.91 | 0.25 | -0.01 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 6.00 | 0.33 | 0.45 | 0.39 | 0.42 | +0.07 | +20.00% | 0.07 | 595 | 206 | 0.66 | 0.68 | 0.56 | -0.01 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 6.50 | 0.13 | 0.18 | 0.16 | 0.15 | +0.01 | +7.15% | 0.02 | 873 | 1,391 | 0.72 | 0.38 | 0.58 | -0.02 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 2,074 | 4,526 | 0.72 | 0.17 | 0.37 | -0.01 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 941 | 2,622 | 0.76 | 0.06 | 0.16 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 325 | 2,892 | 0.92 | 0.01 | 0.05 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 2,037 | 1.26 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 81 | 4,282 | 1.19 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,385 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,921 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:58:51 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 1:58:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.23 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:58:51 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.36 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 1:58:51 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 2.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/15/2026 1:58:51 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/15/2026 1:58:51 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.02 | % | 0.01 | 2 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST | |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 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 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 1:58:51 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 1:58:51 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 1:58:51 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 1:58:51 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 1:58:51 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 117 | 185 | 0.95 | -0.01 | 0.04 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 5.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 7,419 | 2,054 | 0.78 | -0.09 | 0.25 | -0.01 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 6.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.05 | -26.32% | 0.02 | 399 | 1,912 | 0.69 | -0.32 | 0.56 | -0.01 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 6.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.08 | -16.67% | 0.06 | 862 | 2,422 | 0.70 | -0.62 | 0.58 | -0.02 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 7.00 | 0.75 | 0.86 | 0.81 | 0.82 | -0.04 | -4.66% | 0.12 | 171 | 3,400 | 0.64 | -0.83 | 0.37 | -0.01 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 7.50 | 1.20 | 1.36 | 1.28 | 1.29 | -0.11 | -7.86% | 0.17 | 27 | 932 | 1.09 | -0.94 | 0.16 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 8.00 | 1.68 | 1.85 | 1.77 | 1.78 | -0.09 | -4.82% | 0.22 | 34 | 403 | 1.23 | -0.99 | 0.05 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 8.50 | 2.18 | 2.42 | 2.30 | 2.30 | +0.10 | +4.55% | 0.27 | 4 | 482 | 2.06 | -1.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 9.00 | 2.65 | 2.88 | 2.77 | 2.78 | 0.00 | 0.00% | 0.31 | 48 | 794 | 2.11 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 9.50 | 3.15 | 3.40 | 3.28 | 3.28 | -0.02 | -0.61% | 0.35 | 12 | 1,433 | 2.61 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 10.00 | 3.65 | 3.90 | 3.78 | 3.80 | +0.03 | +0.80% | 0.38 | 4 | 141 | 2.60 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 10.50 | 4.15 | 4.60 | 4.38 | 3.83 | 0.00 | 0.00% | 0.42 | 0 | 47 | 3.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:58:51 PM EST |
| 11.00 | 4.65 | 5.10 | 4.88 | 5.20 | +0.69 | +15.30% | 0.44 | 6 | 17 | 3.74 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:51 PM EST |
| 11.50 | 5.15 | 5.60 | 5.38 | 5.05 | 0.00 | 0.00% | 0.47 | 0 | 11 | 3.91 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:58:51 PM EST |
| 12.00 | 5.65 | 6.10 | 5.88 | 5.22 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 1:58:51 PM EST |
| 12.50 | 6.15 | 6.60 | 6.38 | 5.95 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.22 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:58:51 PM EST |
| 13.00 | 6.65 | 7.10 | 6.88 | 6.17 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.36 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 1:58:51 PM EST |
| 13.50 | 7.15 | 7.60 | 7.38 | 6.97 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.49 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:58:51 PM EST |
| 14.00 | 7.65 | 8.10 | 7.88 | 6.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 1:58:51 PM EST |
| 15.00 | 8.65 | 9.10 | 8.88 | 8.25 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 1:58:51 PM EST |