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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.25 | 6.00 | 5.63 | % | 2.81 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 3.00 | 4.25 | 5.00 | 4.63 | % | 1.54 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 3.50 | 3.75 | 4.55 | 4.15 | % | 1.19 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 4.00 | 3.25 | 4.05 | 3.65 | % | 0.91 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 4.50 | 2.77 | 3.55 | 3.16 | % | 0.70 | 0 | 0 | 1.96 | 1.00 | 0.01 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 5.00 | 2.44 | 2.95 | 2.70 | % | 0.54 | 0 | 0 | 1.58 | 0.99 | 0.03 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 5.50 | 2.01 | 2.42 | 2.22 | 1.92 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.27 | 0.95 | 0.07 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 6.00 | 1.59 | 1.88 | 1.74 | 1.90 | +0.60 | +46.16% | 0.29 | 1 | 199 | 0.98 | 0.90 | 0.12 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 6.50 | 1.23 | 1.45 | 1.34 | 1.45 | +0.18 | +14.18% | 0.21 | 1 | 11 | 0.65 | 0.81 | 0.17 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 7.00 | 0.95 | 1.05 | 1.00 | 0.96 | 0.00 | 0.00% | 0.14 | 0 | 255 | 0.67 | 0.70 | 0.22 | -0.01 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 7.50 | 0.67 | 0.78 | 0.73 | 0.75 | +0.05 | +7.15% | 0.10 | 24 | 438 | 0.67 | 0.58 | 0.24 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 8.00 | 0.49 | 0.56 | 0.53 | 0.51 | -0.01 | -1.93% | 0.07 | 354 | 443 | 0.69 | 0.47 | 0.23 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 8.50 | 0.32 | 0.42 | 0.37 | 0.38 | 0.00 | 0.00% | 0.04 | 238 | 310 | 0.72 | 0.37 | 0.21 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 9.00 | 0.24 | 0.32 | 0.28 | 0.27 | 0.00 | 0.00% | 0.03 | 113 | 128 | 0.74 | 0.29 | 0.19 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 9.50 | 0.16 | 0.23 | 0.20 | 0.19 | -0.02 | -9.53% | 0.02 | 63 | 114 | 0.75 | 0.22 | 0.16 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 10.00 | 0.06 | 0.16 | 0.11 | 0.16 | +0.03 | +23.08% | 0.01 | 144 | 1,163 | 0.78 | 0.17 | 0.13 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 10.50 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 69 | 44 | 0.77 | 0.13 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 11.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 8 | 115 | 0.80 | 0.10 | 0.09 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 11.50 | 0.04 | 0.09 | 0.07 | 0.09 | -0.17 | -65.39% | 0.01 | 6 | 7 | 0.83 | 0.07 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 12.00 | 0.01 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.06 | 0.06 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 5 | 1.09 | 0.04 | 0.04 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.03 | 0.03 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.02 | 0.02 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.03 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 5.50 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.64 | -0.05 | 0.07 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 6.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.03 | -23.08% | 0.01 | 10 | 52 | 0.68 | -0.10 | 0.12 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 6.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.03 | -13.64% | 0.03 | 44 | 92 | 0.67 | -0.19 | 0.17 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 7.00 | 0.33 | 0.37 | 0.35 | 0.36 | -0.02 | -5.27% | 0.05 | 26 | 443 | 0.69 | -0.30 | 0.22 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 7.50 | 0.57 | 0.61 | 0.59 | 0.58 | -0.06 | -9.38% | 0.08 | 125 | 194 | 0.71 | -0.42 | 0.24 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 8.00 | 0.84 | 0.97 | 0.91 | 0.90 | -0.05 | -5.27% | 0.11 | 54 | 112 | 0.75 | -0.53 | 0.23 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 8.50 | 1.18 | 1.34 | 1.26 | 1.42 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.77 | -0.63 | 0.21 | -0.01 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 9.00 | 1.57 | 1.74 | 1.66 | 1.58 | -0.09 | -5.39% | 0.18 | 21 | 277 | 0.80 | -0.71 | 0.19 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 9.50 | 1.98 | 2.25 | 2.12 | 2.10 | 0.00 | 0.00% | 0.22 | 2 | 353 | 0.86 | -0.78 | 0.16 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 10.00 | 2.41 | 2.66 | 2.54 | 2.53 | 0.00 | 0.00% | 0.25 | 12 | 62 | 0.84 | -0.83 | 0.13 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 10.50 | 2.83 | 3.10 | 2.97 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.02 | -0.87 | 0.11 | -0.01 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 11.00 | 3.25 | 3.65 | 3.45 | 3.27 | -0.67 | -17.01% | 0.31 | 21 | 14 | 1.18 | -0.90 | 0.09 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 11.50 | 3.70 | 4.10 | 3.90 | 3.90 | -0.57 | -12.76% | 0.34 | 2 | 8 | 1.19 | -0.93 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 12.00 | 4.30 | 4.60 | 4.45 | 4.47 | 0.00 | 0.00% | 0.37 | 0 | 74 | 1.27 | -0.94 | 0.06 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 12.50 | 4.60 | 5.10 | 4.85 | 5.45 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.34 | -0.96 | 0.04 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 13.00 | 5.05 | 5.55 | 5.30 | % | 0.41 | 0 | 0 | 1.32 | -0.97 | 0.03 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 13.50 | 5.75 | 6.05 | 5.90 | 5.85 | -0.55 | -8.60% | 0.44 | 1 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 14.00 | 6.25 | 6.55 | 6.40 | 6.25 | % | 0.46 | 1 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 15.00 | 7.00 | 7.70 | 7.35 | % | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 16.00 | 8.00 | 8.75 | 8.38 | % | 0.52 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 17.00 | 9.00 | 9.75 | 9.38 | % | 0.55 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST |