Options Chain for ONDAS INC COM NEW (ONDS) - $6.65 as of 10/27/2026 9:33:55 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 | 4.35 | 6.85 | 5.60 | 4.95 | 0.00 | 0.00% | 5.60 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 2.00 | 4.15 | 4.90 | 4.53 | 4.25 | 0.00 | 0.00% | 2.27 | 0 | 28 | 2.97 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 3.00 | 2.68 | 4.25 | 3.47 | 3.05 | 0.00 | 0.00% | 1.16 | 0 | 121 | 2.91 | 0.99 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 4.00 | 2.20 | 2.82 | 2.51 | 2.69 | +0.35 | +14.96% | 0.63 | 30 | 356 | 1.27 | 0.95 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 5.00 | 1.76 | 1.89 | 1.83 | 1.82 | +0.34 | +22.98% | 0.37 | 102 | 2,334 | 0.81 | 0.85 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 6.00 | 1.02 | 1.15 | 1.09 | 1.08 | +0.27 | +33.34% | 0.18 | 234 | 4,322 | 0.74 | 0.69 | 0.18 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 7.00 | 0.63 | 0.67 | 0.65 | 0.63 | +0.19 | +43.19% | 0.09 | 491 | 9,174 | 0.79 | 0.49 | 0.21 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 8.00 | 0.35 | 0.37 | 0.36 | 0.37 | +0.10 | +37.04% | 0.04 | 1,675 | 39,557 | 0.80 | 0.31 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 9.00 | 0.19 | 0.23 | 0.21 | 0.22 | +0.08 | +57.15% | 0.02 | 491 | 9,447 | 0.81 | 0.20 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 10.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 890 | 24,853 | 0.85 | 0.13 | 0.10 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 11.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.02 | +33.34% | 0.01 | 202 | 5,614 | 0.89 | 0.09 | 0.07 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 106 | 4,462 | 0.91 | 0.07 | 0.06 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 13.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 4,209 | 0.99 | 0.05 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 33 | 7,616 | 1.03 | 0.04 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.01 | 166 | 5,363 | 1.21 | 0.02 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.09 | 0.02 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,378 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 0.01 | 0.36 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,729 | 1.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 366 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 6,848 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 314 | 2.32 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 628 | 2.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 478 | 2.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 402 | 2.21 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2,260 | 2.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:58 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 | 3.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 216 | 2.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 357 | 1.97 | -0.01 | 0.01 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 4.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 2,472 | 0.89 | -0.05 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 5.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.06 | -28.58% | 0.03 | 54 | 6,426 | 0.81 | -0.15 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 6.00 | 0.44 | 0.47 | 0.46 | 0.46 | -0.14 | -23.34% | 0.08 | 163 | 12,823 | 0.78 | -0.31 | 0.18 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 7.00 | 0.96 | 1.01 | 0.99 | 1.00 | -0.23 | -18.70% | 0.14 | 87 | 12,909 | 0.79 | -0.51 | 0.21 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 8.00 | 1.68 | 1.72 | 1.70 | 1.70 | -0.34 | -16.67% | 0.21 | 26 | 34,390 | 0.80 | -0.69 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 9.00 | 2.51 | 2.57 | 2.54 | 2.54 | -0.43 | -14.48% | 0.28 | 71 | 6,396 | 0.82 | -0.80 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 10.00 | 3.40 | 3.60 | 3.50 | 3.48 | -0.49 | -12.35% | 0.35 | 23 | 2,888 | 0.91 | -0.87 | 0.10 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 11.00 | 4.35 | 4.50 | 4.43 | 5.09 | 0.00 | 0.00% | 0.40 | 0 | 535 | 1.06 | -0.91 | 0.07 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 12.00 | 5.20 | 5.85 | 5.53 | 5.77 | 0.00 | 0.00% | 0.46 | 0 | 1,099 | 1.68 | -0.93 | 0.06 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 13.00 | 6.15 | 7.00 | 6.58 | 7.00 | 0.00 | 0.00% | 0.51 | 0 | 252 | 1.99 | -0.95 | 0.04 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 14.00 | 7.10 | 8.10 | 7.60 | 7.47 | 0.00 | 0.00% | 0.54 | 0 | 628 | 2.22 | -0.96 | 0.03 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 7.80 | 9.35 | 8.58 | 8.34 | 0.00 | 0.00% | 0.57 | 0 | 305 | 2.60 | -0.98 | 0.02 | 0.00 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 16.00 | 8.20 | 9.95 | 9.08 | 9.72 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.24 | -0.98 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 17.00 | 8.70 | 11.65 | 10.18 | 10.91 | 0.00 | 0.00% | 0.60 | 0 | 37 | 3.10 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 10.50 | 12.10 | 11.30 | 12.10 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.59 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 19.00 | 10.85 | 13.60 | 12.23 | 12.93 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 11.75 | 14.60 | 13.18 | 11.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:58 PM EST |
| 21.00 | 12.75 | 15.60 | 14.18 | % | 0.68 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 22.00 | 15.20 | 16.15 | 15.68 | 10.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 14.70 | 17.60 | 16.15 | % | 0.70 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 24.00 | 15.95 | 18.60 | 17.28 | % | 0.72 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 16.70 | 19.60 | 18.15 | % | 0.73 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 26.00 | 17.70 | 20.60 | 19.15 | 14.35 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 3:59:58 PM EST |
| 27.00 | 20.20 | 20.95 | 20.58 | 19.45 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 3:59:58 PM EST |