Options Chain for ONDAS INC COM NEW (ONDS) - $7.62 as of 9/25/2026 9:29:10 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 | 5.35 | 6.10 | 5.73 | % | 2.87 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 3.00 | 4.30 | 5.10 | 4.70 | % | 1.57 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 3.50 | 3.95 | 4.55 | 4.25 | % | 1.21 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 4.00 | 3.45 | 4.05 | 3.75 | % | 0.94 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 4.50 | 2.97 | 3.60 | 3.29 | % | 0.73 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 5.00 | 2.51 | 3.05 | 2.78 | % | 0.56 | 0 | 0 | 1.51 | 0.97 | 0.03 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 5.50 | 2.09 | 2.54 | 2.32 | % | 0.42 | 0 | 0 | 1.26 | 0.94 | 0.07 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 6.00 | 1.63 | 2.04 | 1.84 | % | 0.31 | 0 | 0 | 1.04 | 0.88 | 0.11 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 6.50 | 1.29 | 1.62 | 1.46 | % | 0.22 | 0 | 0 | 0.69 | 0.80 | 0.15 | -0.01 | 9/25/2026 1:58:52 PM EST | |||
| 7.00 | 1.01 | 1.22 | 1.12 | 1.08 | -0.01 | -0.92% | 0.16 | 6 | 50 | 0.71 | 0.70 | 0.19 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 7.50 | 0.81 | 0.97 | 0.89 | 0.92 | +0.05 | +5.75% | 0.12 | 4 | 2 | 0.76 | 0.59 | 0.20 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 8.00 | 0.59 | 0.72 | 0.66 | 0.69 | +0.01 | +1.48% | 0.08 | 59 | 21 | 0.72 | 0.49 | 0.21 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 8.50 | 0.45 | 0.55 | 0.50 | 0.51 | +0.06 | +13.34% | 0.06 | 13 | 1 | 0.77 | 0.40 | 0.20 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 9.00 | 0.33 | 0.39 | 0.36 | 0.34 | -0.02 | -5.56% | 0.04 | 22 | 45 | 0.76 | 0.32 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 9.50 | 0.24 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00% | 0.03 | 39 | 7 | 0.72 | 0.25 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 10.00 | 0.11 | 0.20 | 0.16 | 0.20 | +0.01 | +5.27% | 0.02 | 24 | 41 | 0.77 | 0.20 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 10.50 | 0.12 | 0.17 | 0.15 | 0.16 | % | 0.01 | 1 | 0 | 0.79 | 0.15 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST | |
| 11.00 | 0.08 | 0.14 | 0.11 | 0.15 | +0.07 | +87.50% | 0.01 | 4 | 28 | 0.79 | 0.12 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 11.50 | 0.03 | 0.17 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.09 | 0.08 | 0.00 | 9/24/2026 | 9/25/2026 1:58:52 PM EST |
| 12.00 | 0.01 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.06 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 12.50 | 0.01 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.89 | 0.05 | 0.05 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 13.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.87 | 0.04 | 0.04 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 14.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.35 | 0.02 | 0.02 | 0.00 | 9/25/2026 1:58:52 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 | 3.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 3.50 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 4.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 1.26 | -0.03 | 0.03 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 5.50 | 0.01 | 0.19 | 0.10 | 0.10 | % | 0.02 | 1 | 0 | 0.76 | -0.06 | 0.07 | 0.00 | 9/25/2026 | 9/25/2026 1:58:52 PM EST | |
| 6.00 | 0.06 | 0.20 | 0.13 | % | 0.02 | 0 | 0 | 0.71 | -0.12 | 0.11 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 6.50 | 0.16 | 0.31 | 0.24 | 0.23 | -0.01 | -4.17% | 0.04 | 3 | 3 | 0.70 | -0.20 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 7.00 | 0.36 | 0.47 | 0.42 | 0.41 | +0.01 | +2.50% | 0.06 | 52 | 39 | 0.72 | -0.30 | 0.19 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 7.50 | 0.60 | 0.73 | 0.67 | 0.64 | -0.07 | -9.86% | 0.09 | 7 | 12 | 0.70 | -0.41 | 0.20 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 8.00 | 0.87 | 1.01 | 0.94 | 0.87 | -0.08 | -8.43% | 0.12 | 1 | 54 | 0.75 | -0.51 | 0.21 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 8.50 | 1.17 | 1.39 | 1.28 | % | 0.15 | 0 | 0 | 0.77 | -0.60 | 0.20 | -0.01 | 9/25/2026 1:58:52 PM EST | |||
| 9.00 | 1.51 | 1.79 | 1.65 | 1.60 | -0.26 | -13.98% | 0.18 | 8 | 7 | 0.76 | -0.68 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 9.50 | 1.94 | 2.19 | 2.07 | 1.97 | -0.07 | -3.44% | 0.22 | 13 | 7 | 0.78 | -0.75 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 10.00 | 2.37 | 2.55 | 2.46 | 2.45 | -0.08 | -3.17% | 0.25 | 4 | 9 | 1.02 | -0.80 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST |
| 10.50 | 2.79 | 3.15 | 2.97 | 3.02 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.09 | -0.84 | 0.12 | -0.01 | 9/24/2026 | 9/25/2026 1:58:52 PM EST |
| 11.00 | 3.25 | 3.45 | 3.35 | 3.35 | % | 0.30 | 7 | 0 | 1.18 | -0.88 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 1:58:52 PM EST | |
| 11.50 | 3.60 | 4.05 | 3.83 | 3.87 | % | 0.33 | 5 | 0 | 1.13 | -0.91 | 0.08 | 0.00 | 9/25/2026 | 9/25/2026 1:58:52 PM EST | |
| 12.00 | 4.05 | 4.50 | 4.28 | 3.95 | % | 0.36 | 2 | 0 | 1.13 | -0.93 | 0.06 | 0.00 | 9/25/2026 | 9/25/2026 1:58:52 PM EST | |
| 12.50 | 4.50 | 5.00 | 4.75 | % | 0.38 | 0 | 0 | 1.20 | -0.95 | 0.05 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 13.00 | 5.00 | 5.60 | 5.30 | % | 0.41 | 0 | 0 | 1.41 | -0.96 | 0.04 | 0.00 | 9/25/2026 1:58:52 PM EST | |||
| 14.00 | 5.95 | 6.65 | 6.30 | % | 0.45 | 0 | 0 | 1.61 | -0.98 | 0.02 | 0.00 | 9/25/2026 1:58:52 PM EST |