Options Chain for ONDAS INC COM NEW (ONDS) - $7.62 as of 9/25/2026 7:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.45 | 7.05 | 6.75 | % | 6.75 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 2.00 | 5.40 | 6.05 | 5.73 | 5.37 | 0.00 | 0.00% | 2.87 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 3.00 | 4.45 | 5.05 | 4.75 | 4.45 | 0.00 | 0.00% | 1.58 | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 4.00 | 3.45 | 4.00 | 3.73 | 3.54 | 0.00 | 0.00% | 0.93 | 0 | 106 | 1.73 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 5.00 | 2.60 | 2.98 | 2.79 | 2.82 | -0.11 | -3.76% | 0.56 | 10 | 367 | 1.23 | 0.95 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 6.00 | 1.83 | 2.13 | 1.98 | 2.05 | +0.20 | +10.82% | 0.33 | 51 | 503 | 0.85 | 0.84 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 7.00 | 1.23 | 1.37 | 1.30 | 1.30 | +0.03 | +2.37% | 0.19 | 143 | 1,876 | 0.81 | 0.68 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 8.00 | 0.80 | 0.84 | 0.82 | 0.86 | +0.06 | +7.50% | 0.10 | 1,085 | 9,192 | 0.80 | 0.51 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 9.00 | 0.46 | 0.58 | 0.52 | 0.52 | 0.00 | 0.00% | 0.06 | 258 | 5,756 | 0.81 | 0.37 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 0.32 | 0.38 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 748 | 21,798 | 0.85 | 0.27 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 11.00 | 0.22 | 0.26 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 100 | 3,210 | 0.89 | 0.19 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 12.00 | 0.12 | 0.20 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 61 | 3,356 | 0.89 | 0.13 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 13.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 137 | 1,244 | 0.89 | 0.10 | 0.06 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.01 | -11.12% | 0.01 | 37 | 1,476 | 0.97 | 0.07 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 15.00 | 0.04 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 27 | 2,543 | 1.06 | 0.04 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 16.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.96 | 0.03 | 0.03 | 0.00 | 9/15/2026 | 9/25/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.20 | 0.02 | 0.02 | 0.00 | 9/17/2026 | 9/25/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 743 | 1.50 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 9/25/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.22 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 5.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.01 | 11 | 1,338 | 0.73 | -0.05 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 6.00 | 0.19 | 0.27 | 0.23 | 0.26 | -0.01 | -3.71% | 0.04 | 76 | 2,559 | 0.76 | -0.16 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 7.00 | 0.57 | 0.60 | 0.59 | 0.59 | -0.03 | -4.84% | 0.08 | 293 | 6,433 | 0.78 | -0.32 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 8.00 | 1.09 | 1.24 | 1.17 | 1.11 | -0.08 | -6.73% | 0.15 | 118 | 4,214 | 0.82 | -0.49 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 9.00 | 1.76 | 1.91 | 1.84 | 1.83 | -0.09 | -4.69% | 0.20 | 3 | 2,820 | 0.81 | -0.63 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 2.45 | 2.74 | 2.60 | 2.59 | -0.10 | -3.72% | 0.26 | 12 | 5,938 | 0.76 | -0.73 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 11.00 | 3.50 | 3.65 | 3.58 | 3.50 | -0.35 | -9.10% | 0.33 | 5 | 378 | 0.85 | -0.81 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 12.00 | 4.30 | 4.55 | 4.43 | 4.42 | -0.06 | -1.34% | 0.37 | 4 | 256 | 1.03 | -0.87 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 13.00 | 5.15 | 5.55 | 5.35 | 5.75 | 0.00 | 0.00% | 0.41 | 0 | 71 | 1.15 | -0.90 | 0.06 | 0.00 | 9/14/2026 | 9/25/2026 4:00:02 PM EST |
| 14.00 | 6.05 | 6.55 | 6.30 | 6.75 | 0.00 | 0.00% | 0.45 | 0 | 45 | 1.25 | -0.93 | 0.05 | 0.00 | 9/14/2026 | 9/25/2026 4:00:02 PM EST |
| 15.00 | 7.00 | 7.70 | 7.35 | 7.30 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.54 | -0.96 | 0.03 | 0.00 | 9/3/2026 | 9/25/2026 4:00:02 PM EST |
| 16.00 | 7.95 | 8.55 | 8.25 | 8.24 | -0.41 | -4.74% | 0.52 | 6 | 24 | 1.43 | -0.97 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 17.00 | 9.05 | 9.60 | 9.33 | 9.90 | 0.00 | 0.00% | 0.55 | 0 | 81 | 1.58 | -0.98 | 0.02 | 0.00 | 9/16/2026 | 9/25/2026 4:00:02 PM EST |
| 18.00 | 10.00 | 10.60 | 10.30 | 9.13 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 9/25/2026 4:00:02 PM EST |