Options Chain for ONDAS INC COM NEW (ONDS) - $7.38 as of 7/15/2026 6:30:40 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 | 5.60 | 6.45 | 6.03 | 7.80 | 0.00 | 0.00% | 6.03 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:57 PM EST |
| 2.00 | 4.60 | 5.55 | 5.08 | 4.70 | -0.88 | -15.78% | 2.54 | 1 | 8 | 2.25 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 3.00 | 3.85 | 4.40 | 4.13 | 4.70 | 0.00 | 0.00% | 1.38 | 0 | 42 | 1.36 | 0.95 | 0.02 | 0.00 | 7/8/2026 | 7/15/2026 3:59:57 PM EST |
| 4.00 | 3.10 | 3.55 | 3.33 | 3.30 | -0.27 | -7.57% | 0.83 | 1 | 237 | 0.80 | 0.89 | 0.04 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 5.00 | 2.68 | 2.81 | 2.75 | 2.77 | -0.23 | -7.67% | 0.55 | 46 | 1,252 | 0.96 | 0.81 | 0.06 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 6.00 | 2.02 | 2.30 | 2.16 | 2.27 | -0.20 | -8.10% | 0.36 | 20 | 923 | 0.93 | 0.72 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 7.00 | 1.80 | 1.87 | 1.84 | 1.85 | -0.15 | -7.50% | 0.26 | 315 | 1,718 | 0.99 | 0.63 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 8.00 | 1.45 | 1.53 | 1.49 | 1.48 | -0.26 | -14.95% | 0.19 | 7,833 | 2,387 | 0.99 | 0.56 | 0.09 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 9.00 | 1.19 | 1.27 | 1.23 | 1.20 | -0.17 | -12.41% | 0.14 | 115 | 2,850 | 0.99 | 0.48 | 0.09 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 10.00 | 0.98 | 1.08 | 1.03 | 1.00 | -0.18 | -15.26% | 0.10 | 315 | 8,410 | 1.00 | 0.42 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 11.00 | 0.82 | 0.88 | 0.85 | 0.83 | -0.16 | -16.17% | 0.08 | 105 | 3,464 | 1.00 | 0.37 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 12.00 | 0.68 | 0.74 | 0.71 | 0.68 | -0.16 | -19.05% | 0.06 | 162 | 3,783 | 1.01 | 0.32 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 13.00 | 0.58 | 0.65 | 0.62 | 0.61 | -0.03 | -4.69% | 0.05 | 150 | 3,359 | 1.02 | 0.28 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 14.00 | 0.49 | 0.55 | 0.52 | 0.49 | -0.12 | -19.68% | 0.04 | 74 | 5,644 | 1.02 | 0.25 | 0.07 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 15.00 | 0.42 | 0.50 | 0.46 | 0.43 | -0.10 | -18.87% | 0.03 | 165 | 3,007 | 1.04 | 0.22 | 0.06 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 16.00 | 0.33 | 0.42 | 0.38 | 0.33 | -0.09 | -21.43% | 0.02 | 6 | 788 | 1.02 | 0.19 | 0.06 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 17.00 | 0.28 | 0.37 | 0.33 | 0.31 | -0.09 | -22.50% | 0.02 | 43 | 1,552 | 1.03 | 0.17 | 0.05 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 18.00 | 0.28 | 0.34 | 0.31 | 0.29 | -0.06 | -17.15% | 0.02 | 14 | 1,108 | 1.06 | 0.15 | 0.05 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 19.00 | 0.21 | 0.31 | 0.26 | 0.26 | +0.09 | +52.95% | 0.01 | 5 | 341 | 1.05 | 0.14 | 0.05 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 0.01 | 37 | 4,647 | 1.05 | 0.12 | 0.04 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 21.00 | 0.16 | 0.24 | 0.20 | 0.21 | -0.11 | -34.38% | 0.01 | 1 | 223 | 1.05 | 0.11 | 0.04 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 22.00 | 0.14 | 0.23 | 0.19 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 456 | 1.06 | 0.10 | 0.04 | 0.00 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 23.00 | 0.05 | 0.26 | 0.16 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.03 | 0.09 | 0.03 | 0.00 | 6/23/2026 | 7/15/2026 3:59:57 PM EST |
| 24.00 | 0.10 | 0.24 | 0.17 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.09 | 0.08 | 0.03 | 0.00 | 7/1/2026 | 7/15/2026 3:59:57 PM EST |
| 25.00 | 0.11 | 0.19 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 7 | 308 | 1.10 | 0.07 | 0.03 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 26.00 | 0.06 | 0.21 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.09 | 0.06 | 0.03 | 0.00 | 7/6/2026 | 7/15/2026 3:59:57 PM EST |
| 27.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 9 | 534 | 1.11 | 0.06 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 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 | 0.19 | 0.10 | % | 0.10 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 27 | 1.15 | -0.01 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 275 | 1.00 | -0.05 | 0.02 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 4.00 | 0.28 | 0.37 | 0.33 | 0.35 | +0.05 | +16.67% | 0.08 | 14 | 357 | 0.98 | -0.11 | 0.04 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 5.00 | 0.63 | 0.68 | 0.66 | 0.65 | +0.07 | +12.07% | 0.13 | 57 | 2,174 | 0.97 | -0.19 | 0.06 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 6.00 | 1.08 | 1.23 | 1.16 | 1.11 | +0.09 | +8.83% | 0.19 | 23 | 8,817 | 1.00 | -0.28 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 7.00 | 1.56 | 1.77 | 1.67 | 1.67 | +0.12 | +7.75% | 0.24 | 15 | 2,788 | 0.97 | -0.37 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 8.00 | 2.17 | 2.46 | 2.32 | 2.36 | +0.16 | +7.28% | 0.29 | 7,218 | 1,667 | 0.97 | -0.44 | 0.09 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 9.00 | 3.00 | 3.20 | 3.10 | 3.14 | +0.21 | +7.17% | 0.34 | 7 | 1,929 | 1.01 | -0.52 | 0.09 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 10.00 | 3.75 | 3.95 | 3.85 | 3.90 | +0.15 | +4.00% | 0.39 | 6 | 1,825 | 0.99 | -0.58 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 11.00 | 4.60 | 4.75 | 4.68 | 4.50 | -0.10 | -2.18% | 0.43 | 1 | 606 | 1.00 | -0.63 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 12.00 | 5.40 | 5.65 | 5.53 | 5.28 | -0.07 | -1.31% | 0.46 | 1 | 633 | 1.00 | -0.68 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 13.00 | 6.25 | 6.55 | 6.40 | 6.48 | 0.00 | 0.00% | 0.49 | 0 | 175 | 0.99 | -0.72 | 0.07 | -0.01 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 14.00 | 7.15 | 7.45 | 7.30 | 6.83 | 0.00 | 0.00% | 0.52 | 0 | 673 | 0.99 | -0.75 | 0.07 | 0.00 | 7/6/2026 | 7/15/2026 3:59:57 PM EST |
| 15.00 | 8.10 | 8.55 | 8.33 | 7.00 | 0.00 | 0.00% | 0.56 | 0 | 199 | 1.06 | -0.78 | 0.06 | 0.00 | 6/12/2026 | 7/15/2026 3:59:57 PM EST |
| 16.00 | 9.05 | 9.50 | 9.28 | 6.35 | 0.00 | 0.00% | 0.58 | 0 | 42 | 1.07 | -0.81 | 0.06 | 0.00 | 6/3/2026 | 7/15/2026 3:59:57 PM EST |
| 17.00 | 10.00 | 10.50 | 10.25 | 9.85 | 0.00 | 0.00% | 0.60 | 0 | 43 | 1.09 | -0.83 | 0.05 | 0.00 | 7/2/2026 | 7/15/2026 3:59:57 PM EST |
| 18.00 | 10.95 | 11.45 | 11.20 | 10.50 | 0.00 | 0.00% | 0.62 | 0 | 37 | 0.82 | -0.85 | 0.05 | 0.00 | 6/29/2026 | 7/15/2026 3:59:57 PM EST |
| 19.00 | 11.90 | 12.40 | 12.15 | 8.20 | 0.00 | 0.00% | 0.64 | 0 | 37 | 1.34 | -0.86 | 0.05 | 0.00 | 6/2/2026 | 7/15/2026 3:59:57 PM EST |
| 20.00 | 12.85 | 13.40 | 13.13 | % | 0.66 | 0 | 0 | 1.38 | -0.88 | 0.04 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 21.00 | 13.85 | 14.40 | 14.13 | % | 0.67 | 0 | 0 | 1.42 | -0.89 | 0.04 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 22.00 | 14.80 | 15.35 | 15.08 | 10.80 | 0.00 | 0.00% | 0.69 | 0 | 55 | 1.42 | -0.90 | 0.04 | 0.00 | 5/28/2026 | 7/15/2026 3:59:57 PM EST |
| 23.00 | 15.70 | 16.40 | 16.05 | % | 0.70 | 0 | 0 | 1.50 | -0.91 | 0.03 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 24.00 | 16.55 | 17.45 | 17.00 | % | 0.71 | 0 | 0 | 1.57 | -0.92 | 0.03 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 25.00 | 17.55 | 18.45 | 18.00 | % | 0.72 | 0 | 0 | 1.61 | -0.93 | 0.03 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 26.00 | 18.55 | 19.40 | 18.98 | 14.35 | 0.00 | 0.00% | 0.73 | 0 | 50 | 1.60 | -0.94 | 0.03 | 0.00 | 6/2/2026 | 7/15/2026 3:59:57 PM EST |
| 27.00 | 19.75 | 20.45 | 20.10 | 19.45 | 0.00 | 0.00% | 0.74 | 0 | 100 | 1.67 | -0.94 | 0.02 | 0.00 | 7/2/2026 | 7/15/2026 3:59:57 PM EST |