Options Chain for ONDAS INC COM NEW (ONDS) - $5.27 as of 11/5/2026 10:04:48 AM 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 | 2.50 | 3.90 | 3.20 | 3.33 | 0.00 | 0.00% | 1.60 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 3.00 | 1.53 | 2.65 | 2.09 | 2.95 | 0.00 | 0.00% | 0.70 | 0 | 3 | 7.43 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 3.50 | 0.98 | 1.30 | 1.14 | 1.22 | -0.57 | -31.85% | 0.33 | 7 | 4 | 5.20 | 0.95 | 0.11 | 0.00 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 4.00 | 0.65 | 1.50 | 1.08 | 1.21 | 0.00 | 0.00% | 0.27 | 0 | 38 | 4.16 | 0.82 | 0.27 | -0.01 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 4.50 | 0.44 | 0.46 | 0.45 | 0.48 | -0.44 | -47.83% | 0.10 | 145 | 185 | 1.35 | 0.62 | 0.40 | -0.02 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 5.00 | 0.23 | 0.26 | 0.25 | 0.27 | -0.26 | -49.06% | 0.05 | 550 | 249 | 1.43 | 0.42 | 0.41 | -0.02 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 5.50 | 0.13 | 0.14 | 0.14 | 0.15 | -0.17 | -53.13% | 0.03 | 842 | 2,982 | 1.50 | 0.26 | 0.34 | -0.02 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 6.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.01 | 938 | 2,055 | 1.45 | 0.16 | 0.24 | -0.02 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 6.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.01 | 825 | 2,531 | 1.57 | 0.10 | 0.17 | -0.01 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 884 | 5,049 | 1.61 | 0.06 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 258 | 5,615 | 1.77 | 0.04 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 108 | 7,840 | 1.82 | 0.02 | 0.05 | 0.00 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 48 | 1,149 | 1.98 | 0.01 | 0.03 | 0.00 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 1,949 | 2.16 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 571 | 2.47 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 530 | 2.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.37 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:59:01 AM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 3.34 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:59:01 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6.79 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 9:59:01 AM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/5/2026 9:59:01 AM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.82 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 9:59:01 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.09 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/5/2026 9:59:01 AM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/5/2026 9:59:01 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 247 | 3.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 9:59:01 AM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.16 | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 9:59:01 AM EST |
| 3.50 | 0.01 | 0.09 | 0.05 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.86 | -0.05 | 0.11 | 0.00 | 10/28/2026 | 11/5/2026 9:59:01 AM EST |
| 4.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.10 | +333.34% | 0.04 | 3,062 | 51 | 1.25 | -0.18 | 0.27 | -0.01 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 4.50 | 0.29 | 0.35 | 0.32 | 0.31 | +0.20 | +181.82% | 0.07 | 135 | 148 | 1.25 | -0.38 | 0.40 | -0.02 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 5.00 | 0.59 | 0.65 | 0.62 | 0.59 | +0.33 | +126.93% | 0.12 | 111 | 1,426 | 1.25 | -0.58 | 0.41 | -0.02 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 5.50 | 0.95 | 1.07 | 1.01 | 1.00 | +0.55 | +122.23% | 0.18 | 74 | 4,739 | 1.20 | -0.74 | 0.34 | -0.02 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 6.00 | 1.36 | 1.50 | 1.43 | 1.49 | +0.56 | +60.22% | 0.24 | 50 | 2,209 | 1.28 | -0.84 | 0.24 | -0.02 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 6.50 | 1.84 | 1.98 | 1.91 | 1.91 | +0.58 | +43.61% | 0.29 | 23 | 1,552 | 1.87 | -0.90 | 0.17 | -0.01 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 7.00 | 2.30 | 2.50 | 2.40 | 2.41 | +0.61 | +33.89% | 0.34 | 71 | 1,741 | 2.09 | -0.94 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 7.50 | 2.81 | 2.96 | 2.89 | 2.85 | +0.61 | +27.24% | 0.39 | 24 | 1,455 | 3.13 | -0.96 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 8.00 | 3.30 | 3.50 | 3.40 | 3.30 | +0.66 | +25.00% | 0.42 | 4 | 339 | 2.69 | -0.98 | 0.05 | 0.00 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 8.50 | 3.45 | 4.00 | 3.73 | 3.22 | 0.00 | 0.00% | 0.44 | 0 | 171 | 3.20 | -0.99 | 0.03 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 9.00 | 3.90 | 4.65 | 4.28 | 3.78 | 0.00 | 0.00% | 0.48 | 0 | 719 | 4.58 | -1.00 | 0.01 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 9.50 | 3.95 | 5.00 | 4.48 | 4.28 | 0.00 | 0.00% | 0.47 | 0 | 536 | 6.85 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 10.00 | 5.25 | 5.50 | 5.38 | 4.47 | 0.00 | 0.00% | 0.54 | 0 | 133 | 7.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 10.50 | 4.80 | 6.90 | 5.85 | 4.73 | 0.00 | 0.00% | 0.56 | 0 | 9 | 7.95 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 11.00 | 5.15 | 7.65 | 6.40 | 5.38 | 0.00 | 0.00% | 0.58 | 0 | 11 | 9.88 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 11.50 | 5.65 | 8.15 | 6.90 | 5.45 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:59:01 AM EST |
| 12.00 | 5.95 | 8.05 | 7.00 | 6.39 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.20 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 9:59:01 AM EST |
| 12.50 | 6.65 | 9.15 | 7.90 | 6.70 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 9:59:01 AM EST |
| 13.00 | 7.65 | 9.10 | 8.38 | 7.95 | +0.53 | +7.15% | 0.64 | 1 | 1 | 9.63 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 9:59:01 AM EST |
| 14.00 | 8.15 | 10.65 | 9.40 | 8.21 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 9:59:01 AM EST |