Options Chain for ONDAS INC COM NEW (ONDS) - $6.63 as of 10/13/2026 4:57:54 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 | 4.35 | 5.00 | 4.68 | 4.65 | -0.15 | -3.13% | 2.34 | 3 | 3 | 5.26 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 3.00 | 3.35 | 4.05 | 3.70 | 3.65 | -0.20 | -5.20% | 1.23 | 4 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 3.50 | 2.88 | 3.55 | 3.22 | 3.20 | -0.07 | -2.15% | 0.92 | 2 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 4.00 | 2.39 | 3.00 | 2.70 | 2.96 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 4.50 | 1.89 | 2.55 | 2.22 | 2.22 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 5.00 | 1.44 | 1.90 | 1.67 | 1.72 | -0.07 | -3.92% | 0.33 | 2 | 5 | 1.43 | 0.99 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 5.50 | 1.05 | 1.43 | 1.24 | 1.17 | -0.12 | -9.31% | 0.23 | 2 | 39 | 0.98 | 0.94 | 0.13 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.00 | 0.69 | 0.99 | 0.84 | 0.81 | +0.05 | +6.58% | 0.14 | 7 | 117 | 0.76 | 0.82 | 0.28 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.50 | 0.42 | 0.51 | 0.47 | 0.48 | -0.01 | -2.05% | 0.07 | 130 | 588 | 0.58 | 0.63 | 0.41 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.00 | 0.25 | 0.26 | 0.26 | 0.35 | +0.12 | +52.18% | 0.04 | 2,073 | 1,107 | 0.63 | 0.42 | 0.42 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.50 | 0.10 | 0.14 | 0.12 | 0.13 | +0.01 | +8.34% | 0.02 | 7,503 | 3,155 | 0.63 | 0.25 | 0.33 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 1,346 | 2,534 | 0.67 | 0.14 | 0.23 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 45 | 2,907 | 0.74 | 0.07 | 0.14 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 73 | 2,442 | 0.82 | 0.04 | 0.08 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 842 | 1.04 | 0.01 | 0.04 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 201 | 2,698 | 0.96 | 0.01 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 883 | 1.01 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.30 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.08 | -88.89% | 0.01 | 51 | 503 | 1.07 | -0.01 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 52 | 3,526 | 0.87 | -0.06 | 0.13 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 101 | 660 | 0.66 | -0.18 | 0.28 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 6.50 | 0.23 | 0.29 | 0.26 | 0.27 | -0.01 | -3.58% | 0.04 | 92 | 1,104 | 0.65 | -0.37 | 0.41 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.00 | 0.46 | 0.58 | 0.52 | 0.54 | +0.06 | +12.50% | 0.07 | 29 | 3,135 | 0.64 | -0.58 | 0.42 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 7.50 | 0.78 | 1.00 | 0.89 | 0.94 | -0.01 | -1.06% | 0.12 | 422 | 1,516 | 0.58 | -0.75 | 0.33 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.00 | 1.26 | 1.42 | 1.34 | 1.33 | -0.08 | -5.68% | 0.17 | 124 | 1,230 | 0.94 | -0.86 | 0.23 | -0.01 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 8.50 | 1.68 | 1.94 | 1.81 | 1.86 | -0.04 | -2.11% | 0.21 | 66 | 268 | 1.18 | -0.93 | 0.14 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 9.00 | 2.19 | 2.45 | 2.32 | 2.33 | -0.03 | -1.28% | 0.26 | 88 | 616 | 1.37 | -0.96 | 0.08 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 9.50 | 2.69 | 2.93 | 2.81 | 2.80 | -0.06 | -2.10% | 0.30 | 64 | 530 | 1.47 | -0.99 | 0.04 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 10.00 | 3.15 | 3.55 | 3.35 | 3.35 | 0.00 | 0.00% | 0.34 | 21 | 238 | 1.67 | -0.99 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 10.50 | 3.50 | 4.00 | 3.75 | 3.80 | +0.10 | +2.71% | 0.36 | 18 | 75 | 1.93 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 11.00 | 4.05 | 4.65 | 4.35 | 4.42 | +0.09 | +2.08% | 0.40 | 2 | 17 | 2.62 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 11.50 | 4.60 | 5.15 | 4.88 | 4.79 | 0.00 | 0.00% | 0.42 | 0 | 30 | 2.53 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:58 PM EST |
| 12.00 | 5.15 | 5.65 | 5.40 | 5.45 | +0.25 | +4.81% | 0.45 | 2 | 1,766 | 2.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 12.50 | 5.50 | 6.15 | 5.83 | 6.00 | +0.40 | +7.15% | 0.47 | 1 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 13.00 | 5.90 | 6.45 | 6.18 | 6.36 | +0.24 | +3.93% | 0.48 | 2 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:58 PM EST |
| 14.00 | 6.95 | 7.65 | 7.30 | 6.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 3:59:58 PM EST |