Options Chain for ONDAS INC COM NEW (ONDS) - $6.04 as of 10/19/2026 12:12:41 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 | 3.85 | 4.50 | 4.18 | 4.75 | 0.00 | 0.00% | 2.09 | 0 | 5 | 5.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 9:58:53 AM EST |
| 3.00 | 2.86 | 3.50 | 3.18 | % | 1.06 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/19/2026 9:58:53 AM EST | |||
| 3.50 | 2.37 | 2.93 | 2.65 | % | 0.76 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/19/2026 9:58:53 AM EST | |||
| 4.00 | 1.90 | 2.36 | 2.13 | 2.22 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.75 | 0.99 | 0.01 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 4.50 | 1.46 | 1.79 | 1.63 | 1.70 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.80 | 0.97 | 0.06 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 5.00 | 1.12 | 1.31 | 1.22 | 1.35 | +0.09 | +7.15% | 0.24 | 4 | 15 | 1.45 | 0.90 | 0.16 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 5.50 | 0.67 | 0.92 | 0.80 | 0.95 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.86 | 0.77 | 0.28 | -0.01 | 10/15/2026 | 10/19/2026 9:58:53 AM EST |
| 6.00 | 0.45 | 0.50 | 0.48 | 0.44 | 0.00 | 0.00% | 0.08 | 0 | 251 | 0.81 | 0.59 | 0.38 | -0.01 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 6.50 | 0.25 | 0.28 | 0.27 | 0.27 | +0.04 | +17.40% | 0.04 | 271 | 443 | 0.75 | 0.41 | 0.38 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 7.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 0.02 | 219 | 1,269 | 0.76 | 0.25 | 0.31 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 7.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 2,317 | 2,236 | 0.78 | 0.14 | 0.22 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 74 | 1,466 | 0.80 | 0.08 | 0.14 | 0.00 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 1,707 | 0.98 | 0.04 | 0.08 | 0.00 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 2,960 | 0.92 | 0.02 | 0.04 | 0.00 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.22 | 0.01 | 0.02 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 733 | 1.06 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 10.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 1.61 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:58:53 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 71 | 1.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/19/2026 9:58:53 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:53 AM 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 | 4.40 | 0.00 | 0.00 | 0.00 | 10/19/2026 9:58:53 AM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 9:58:53 AM EST |
| 3.50 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:58:53 AM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.03 | -0.01 | 0.01 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 4.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5,316 | 1.56 | -0.03 | 0.06 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 5.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 22 | 264 | 0.80 | -0.10 | 0.16 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 5.50 | 0.14 | 0.17 | 0.16 | 0.16 | -0.03 | -15.79% | 0.03 | 5 | 125 | 0.74 | -0.23 | 0.28 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 6.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.05 | -12.83% | 0.06 | 7 | 623 | 0.77 | -0.41 | 0.38 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 6.50 | 0.61 | 0.65 | 0.63 | 0.61 | -0.09 | -12.86% | 0.10 | 12 | 1,148 | 0.78 | -0.59 | 0.38 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 7.00 | 0.98 | 1.09 | 1.04 | 1.02 | -0.09 | -8.11% | 0.15 | 10 | 1,537 | 0.71 | -0.75 | 0.31 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 7.50 | 1.39 | 1.53 | 1.46 | 1.47 | -0.12 | -7.55% | 0.19 | 8 | 1,227 | 1.17 | -0.85 | 0.22 | -0.01 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 8.00 | 1.84 | 1.98 | 1.91 | 1.90 | -0.05 | -2.57% | 0.24 | 8 | 365 | 1.32 | -0.92 | 0.14 | 0.00 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 8.50 | 2.26 | 2.55 | 2.41 | 2.56 | 0.00 | 0.00% | 0.28 | 0 | 337 | 1.57 | -0.96 | 0.08 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 9.00 | 2.80 | 2.94 | 2.87 | 2.85 | -0.21 | -6.87% | 0.32 | 5 | 470 | 1.80 | -0.98 | 0.04 | 0.00 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 9.50 | 3.25 | 3.55 | 3.40 | 3.30 | -0.20 | -5.72% | 0.36 | 2 | 483 | 1.53 | -0.99 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 9:58:53 AM EST |
| 10.00 | 3.75 | 4.00 | 3.88 | 4.02 | 0.00 | 0.00% | 0.39 | 0 | 355 | 1.81 | -1.00 | 0.01 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 10.50 | 4.10 | 4.55 | 4.33 | 3.88 | 0.00 | 0.00% | 0.41 | 0 | 21 | 2.33 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 9:58:53 AM EST |
| 11.00 | 4.60 | 5.20 | 4.90 | 5.00 | 0.00 | 0.00% | 0.45 | 0 | 16 | 2.45 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 11.50 | 5.10 | 5.70 | 5.40 | 5.23 | 0.00 | 0.00% | 0.47 | 0 | 8 | 2.69 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 9:58:53 AM EST |
| 12.00 | 5.60 | 6.25 | 5.93 | 6.02 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.79 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 9:58:53 AM EST |
| 12.50 | 6.10 | 6.75 | 6.43 | 6.09 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 9:58:53 AM EST |
| 13.00 | 6.60 | 7.25 | 6.93 | 6.32 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 9:58:53 AM EST |
| 14.00 | 7.60 | 8.25 | 7.93 | % | 0.57 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/19/2026 9:58:53 AM EST |