Options Chain for ONDAS INC COM NEW (ONDS) - $7.23 as of 9/14/2026 8:27:53 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 | 6.05 | 6.65 | 6.35 | 7.41 | 0.00 | 0.00% | 6.35 | 0 | 14 | 4.37 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/14/2026 4:00:04 PM EST |
| 2.00 | 5.00 | 5.60 | 5.30 | 5.34 | 0.00 | 0.00% | 2.65 | 0 | 11 | 2.54 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 4:00:04 PM EST |
| 3.00 | 4.05 | 4.55 | 4.30 | 5.22 | 0.00 | 0.00% | 1.43 | 0 | 122 | 1.69 | 0.99 | 0.01 | 0.00 | 8/26/2026 | 9/14/2026 4:00:04 PM EST |
| 4.00 | 3.20 | 3.65 | 3.43 | 3.90 | 0.00 | 0.00% | 0.86 | 0 | 329 | 1.36 | 0.95 | 0.04 | 0.00 | 9/3/2026 | 9/14/2026 4:00:04 PM EST |
| 5.00 | 2.29 | 2.71 | 2.50 | 2.52 | -0.20 | -7.36% | 0.50 | 1 | 1,788 | 0.70 | 0.86 | 0.07 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 6.00 | 1.78 | 1.96 | 1.87 | 1.91 | +0.03 | +1.60% | 0.31 | 85 | 802 | 0.82 | 0.75 | 0.10 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 7.00 | 1.30 | 1.39 | 1.35 | 1.35 | +0.02 | +1.51% | 0.19 | 68 | 3,049 | 0.82 | 0.63 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 8.00 | 0.95 | 1.03 | 0.99 | 0.97 | 0.00 | 0.00% | 0.12 | 20,934 | 15,217 | 0.85 | 0.50 | 0.13 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 9.00 | 0.67 | 0.74 | 0.71 | 0.69 | 0.00 | 0.00% | 0.08 | 2,093 | 6,530 | 0.85 | 0.40 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 10.00 | 0.49 | 0.53 | 0.51 | 0.51 | 0.00 | 0.00% | 0.05 | 464 | 19,769 | 0.86 | 0.31 | 0.11 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 11.00 | 0.35 | 0.42 | 0.39 | 0.41 | +0.03 | +7.90% | 0.04 | 110 | 5,104 | 0.88 | 0.25 | 0.10 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 12.00 | 0.27 | 0.31 | 0.29 | 0.28 | -0.01 | -3.45% | 0.02 | 183 | 3,985 | 0.89 | 0.19 | 0.08 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 13.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.02 | 22 | 4,031 | 0.91 | 0.15 | 0.07 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 14.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 82 | 7,776 | 0.92 | 0.12 | 0.06 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 15.00 | 0.13 | 0.21 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 33 | 6,994 | 0.97 | 0.10 | 0.05 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 16.00 | 0.10 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,242 | 0.96 | 0.08 | 0.04 | 0.00 | 9/10/2026 | 9/14/2026 4:00:04 PM EST |
| 17.00 | 0.01 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,123 | 0.93 | 0.07 | 0.04 | 0.00 | 9/11/2026 | 9/14/2026 4:00:04 PM EST |
| 18.00 | 0.01 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 12 | 3,909 | 0.98 | 0.05 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.04 | -28.58% | 0.01 | 129 | 396 | 1.27 | 0.03 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 20.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 6,908 | 1.04 | 0.03 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 21.00 | 0.01 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.10 | 0.03 | 0.02 | 0.00 | 9/3/2026 | 9/14/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.25 | 0.02 | 0.01 | 0.00 | 9/9/2026 | 9/14/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.27 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/14/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.30 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 9/14/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.31 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/14/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,260 | 1.34 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 9/14/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.37 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 4:00:04 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 | 0.08 | 0.04 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.36 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 357 | 1.23 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/14/2026 4:00:04 PM EST |
| 4.00 | 0.06 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 5 | 1,237 | 0.88 | -0.05 | 0.04 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 5.00 | 0.23 | 0.30 | 0.27 | 0.23 | -0.01 | -4.17% | 0.05 | 103 | 5,824 | 0.85 | -0.14 | 0.07 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 6.00 | 0.54 | 0.60 | 0.57 | 0.54 | -0.02 | -3.58% | 0.09 | 35 | 11,264 | 0.83 | -0.25 | 0.10 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 7.00 | 1.02 | 1.10 | 1.06 | 1.04 | -0.02 | -1.89% | 0.15 | 48 | 10,604 | 0.84 | -0.37 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 8.00 | 1.60 | 1.83 | 1.72 | 1.68 | -0.01 | -0.60% | 0.21 | 20,014 | 17,048 | 0.88 | -0.50 | 0.13 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 9.00 | 2.36 | 2.54 | 2.45 | 2.34 | -0.03 | -1.27% | 0.27 | 44 | 5,827 | 0.90 | -0.60 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 10.00 | 3.00 | 3.45 | 3.23 | 3.20 | +0.05 | +1.59% | 0.32 | 2 | 2,582 | 0.88 | -0.69 | 0.11 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 11.00 | 3.90 | 4.30 | 4.10 | 4.00 | -0.10 | -2.44% | 0.37 | 1 | 543 | 0.90 | -0.75 | 0.10 | -0.01 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 12.00 | 4.85 | 5.10 | 4.98 | 4.90 | -0.10 | -2.00% | 0.42 | 53 | 1,121 | 0.89 | -0.81 | 0.08 | 0.00 | 9/14/2026 | 9/14/2026 4:00:04 PM EST |
| 13.00 | 5.70 | 6.10 | 5.90 | 5.90 | 0.00 | 0.00% | 0.45 | 0 | 295 | 1.10 | -0.85 | 0.07 | 0.00 | 9/11/2026 | 9/14/2026 4:00:04 PM EST |
| 14.00 | 6.60 | 7.10 | 6.85 | 6.37 | 0.00 | 0.00% | 0.49 | 0 | 676 | 1.19 | -0.88 | 0.06 | 0.00 | 9/3/2026 | 9/14/2026 4:00:04 PM EST |
| 15.00 | 7.60 | 7.95 | 7.78 | 7.55 | 0.00 | 0.00% | 0.52 | 0 | 343 | 1.10 | -0.90 | 0.05 | 0.00 | 9/4/2026 | 9/14/2026 4:00:04 PM EST |
| 16.00 | 8.55 | 9.15 | 8.85 | 8.53 | 0.00 | 0.00% | 0.55 | 0 | 243 | 1.38 | -0.92 | 0.04 | 0.00 | 9/4/2026 | 9/14/2026 4:00:04 PM EST |
| 17.00 | 9.50 | 10.00 | 9.75 | 9.59 | 0.00 | 0.00% | 0.57 | 0 | 38 | 1.29 | -0.93 | 0.04 | 0.00 | 9/9/2026 | 9/14/2026 4:00:04 PM EST |
| 18.00 | 10.45 | 11.00 | 10.73 | 9.85 | 0.00 | 0.00% | 0.60 | 0 | 45 | 1.35 | -0.95 | 0.03 | 0.00 | 8/25/2026 | 9/14/2026 4:00:04 PM EST |
| 19.00 | 11.45 | 12.00 | 11.73 | 8.20 | 0.00 | 0.00% | 0.62 | 0 | 37 | 1.41 | -0.97 | 0.02 | 0.00 | 6/2/2026 | 9/14/2026 4:00:04 PM EST |
| 20.00 | 12.35 | 13.00 | 12.68 | 11.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.46 | -0.97 | 0.02 | 0.00 | 8/7/2026 | 9/14/2026 4:00:04 PM EST |
| 21.00 | 13.35 | 14.00 | 13.68 | % | 0.65 | 0 | 0 | 1.51 | -0.97 | 0.02 | 0.00 | 9/14/2026 4:00:04 PM EST | |||
| 22.00 | 14.40 | 15.00 | 14.70 | 10.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 5/28/2026 | 9/14/2026 4:00:04 PM EST |
| 23.00 | 15.35 | 16.00 | 15.68 | % | 0.68 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 9/14/2026 4:00:04 PM EST | |||
| 24.00 | 16.35 | 17.00 | 16.68 | % | 0.69 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 9/14/2026 4:00:04 PM EST | |||
| 25.00 | 17.45 | 17.95 | 17.70 | % | 0.71 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 9/14/2026 4:00:04 PM EST | |||
| 26.00 | 18.40 | 19.00 | 18.70 | 14.35 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 9/14/2026 4:00:04 PM EST |
| 27.00 | 19.35 | 20.00 | 19.68 | 19.45 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 9/14/2026 4:00:04 PM EST |