Options Chain for ONDAS INC COM NEW (ONDS) - $6.65 as of 10/28/2026 1:47:19 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 | 4.45 | 5.95 | 5.20 | 4.70 | -1.20 | -20.34% | 2.60 | 1 | 5 | 8.52 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 3.00 | 3.40 | 4.95 | 4.18 | 2.95 | 0.00 | 0.00% | 1.39 | 0 | 6 | 5.69 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:58:51 PM EST |
| 3.50 | 2.40 | 4.50 | 3.45 | 2.79 | 0.00 | 0.00% | 0.99 | 0 | 3 | 4.96 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:58:51 PM EST |
| 4.00 | 2.38 | 3.05 | 2.72 | 2.57 | +0.44 | +20.66% | 0.68 | 1 | 0 | 2.12 | 0.98 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 4.50 | 1.97 | 2.82 | 2.40 | 1.71 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.34 | 0.97 | 0.05 | 0.00 | 10/19/2026 | 10/28/2026 2:58:51 PM EST |
| 5.00 | 1.05 | 2.05 | 1.55 | 1.34 | 0.00 | 0.00% | 0.31 | 0 | 106 | 1.45 | 0.91 | 0.10 | -0.01 | 10/26/2026 | 10/28/2026 2:58:51 PM EST |
| 5.50 | 1.02 | 1.62 | 1.32 | 1.12 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.27 | 0.84 | 0.16 | -0.01 | 10/21/2026 | 10/28/2026 2:58:51 PM EST |
| 6.00 | 0.97 | 1.11 | 1.04 | 1.09 | +0.12 | +12.38% | 0.17 | 16 | 595 | 0.81 | 0.74 | 0.22 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 6.50 | 0.73 | 0.77 | 0.75 | 0.75 | +0.07 | +10.30% | 0.12 | 19 | 488 | 0.80 | 0.61 | 0.26 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 7.00 | 0.51 | 0.56 | 0.54 | 0.49 | +0.03 | +6.53% | 0.08 | 190 | 1,187 | 0.81 | 0.48 | 0.26 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.36 | +0.04 | +12.50% | 0.05 | 31 | 1,042 | 0.81 | 0.37 | 0.24 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 8.00 | 0.23 | 0.28 | 0.26 | 0.25 | +0.04 | +19.05% | 0.03 | 100 | 1,540 | 0.84 | 0.29 | 0.20 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 8.50 | 0.15 | 0.19 | 0.17 | 0.17 | +0.04 | +30.77% | 0.02 | 37 | 647 | 0.85 | 0.22 | 0.17 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 92 | 1,681 | 0.79 | 0.18 | 0.14 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 9.50 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 54 | 360 | 0.86 | 0.14 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 10.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 88 | 309 | 0.89 | 0.10 | 0.09 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.07 | 0.07 | 0.00 | 10/19/2026 | 10/28/2026 2:58:51 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.40 | 0.02 | 0.04 | 0.00 | 10/19/2026 | 10/28/2026 2:58:51 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.02 | 0.03 | 0.00 | 10/27/2026 | 10/28/2026 2:58:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.02 | 0.02 | 0.00 | 10/23/2026 | 10/28/2026 2:58:51 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.72 | 0.01 | 0.02 | 0.00 | 10/28/2026 2:58:51 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 10/28/2026 2:58:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/28/2026 2:58:51 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 | 1.17 | 0.59 | % | 0.29 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:51 PM EST | |||
| 3.00 | 0.00 | 1.17 | 0.59 | % | 0.20 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:51 PM EST | |||
| 3.50 | 0.00 | 1.35 | 0.68 | % | 0.19 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:51 PM EST | |||
| 4.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 276 | 394 | 1.08 | -0.02 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 4.50 | 0.00 | 0.97 | 0.49 | 0.08 | 0.00 | 0.00% | 0.11 | 0 | 41 | 3.06 | -0.03 | 0.05 | 0.00 | 10/27/2026 | 10/28/2026 2:58:51 PM EST |
| 5.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 108 | 213 | 0.85 | -0.09 | 0.10 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 5.50 | 0.13 | 0.17 | 0.15 | 0.14 | -0.04 | -22.23% | 0.03 | 48 | 467 | 0.82 | -0.16 | 0.16 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 6.00 | 0.27 | 0.32 | 0.30 | 0.29 | -0.03 | -9.38% | 0.05 | 1,055 | 411 | 0.82 | -0.26 | 0.22 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 6.50 | 0.47 | 0.53 | 0.50 | 0.50 | -0.04 | -7.41% | 0.08 | 22 | 660 | 0.82 | -0.39 | 0.26 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 7.00 | 0.74 | 0.80 | 0.77 | 0.74 | -0.05 | -6.33% | 0.11 | 260 | 763 | 0.84 | -0.52 | 0.26 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 7.50 | 1.08 | 1.14 | 1.11 | 1.09 | -0.25 | -18.66% | 0.15 | 2 | 327 | 0.85 | -0.63 | 0.24 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 8.00 | 1.39 | 1.58 | 1.49 | 1.56 | -0.01 | -0.64% | 0.19 | 24 | 386 | 0.98 | -0.71 | 0.20 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 8.50 | 1.83 | 1.99 | 1.91 | 1.95 | -0.02 | -1.02% | 0.22 | 20 | 330 | 1.38 | -0.78 | 0.17 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 9.00 | 2.27 | 2.42 | 2.35 | 2.35 | -0.11 | -4.48% | 0.26 | 4 | 584 | 1.00 | -0.82 | 0.14 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 9.50 | 2.69 | 2.90 | 2.80 | 2.88 | -0.02 | -0.69% | 0.29 | 12 | 824 | 1.03 | -0.86 | 0.12 | -0.01 | 10/28/2026 | 10/28/2026 2:58:51 PM EST |
| 10.00 | 3.15 | 3.45 | 3.30 | 3.38 | 0.00 | 0.00% | 0.33 | 0 | 90 | 1.21 | -0.90 | 0.09 | -0.01 | 10/27/2026 | 10/28/2026 2:58:51 PM EST |
| 10.50 | 3.65 | 3.90 | 3.78 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.19 | -0.93 | 0.07 | 0.00 | 10/27/2026 | 10/28/2026 2:58:51 PM EST |
| 11.00 | 3.05 | 5.55 | 4.30 | 4.77 | 0.00 | 0.00% | 0.39 | 0 | 19 | 3.05 | -0.98 | 0.04 | 0.00 | 10/26/2026 | 10/28/2026 2:58:51 PM EST |
| 11.50 | 4.50 | 4.90 | 4.70 | 5.32 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.03 | -0.98 | 0.03 | 0.00 | 10/26/2026 | 10/28/2026 2:58:51 PM EST |
| 12.00 | 4.75 | 6.55 | 5.65 | 5.80 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.25 | -0.98 | 0.02 | 0.00 | 10/26/2026 | 10/28/2026 2:58:51 PM EST |
| 12.50 | 4.55 | 7.05 | 5.80 | 6.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.34 | -0.99 | 0.02 | 0.00 | 10/22/2026 | 10/28/2026 2:58:51 PM EST |
| 13.00 | 5.00 | 8.40 | 6.70 | 6.32 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.47 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/28/2026 2:58:51 PM EST |
| 14.00 | 6.05 | 9.30 | 7.68 | % | 0.55 | 0 | 0 | 4.56 | -1.00 | 0.01 | 0.00 | 10/28/2026 2:58:51 PM EST |