Options Chain for ONDAS INC COM NEW (ONDS) - $5.96 as of 11/10/2026 7:14:44 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 | 5.10 | 4.73 | 5.13 | 0.00 | 0.00% | 4.73 | 0 | 16 | 7.60 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:54 PM EST |
| 2.00 | 3.40 | 3.80 | 3.60 | 3.55 | -0.50 | -12.35% | 1.80 | 10 | 43 | 3.11 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 3.00 | 2.60 | 2.77 | 2.69 | 2.81 | 0.00 | 0.00% | 0.90 | 0 | 120 | 1.58 | 0.98 | 0.04 | 0.00 | 11/9/2026 | 11/10/2026 3:59:54 PM EST |
| 4.00 | 1.27 | 2.00 | 1.64 | 1.66 | -0.39 | -19.03% | 0.41 | 8 | 770 | 1.74 | 0.87 | 0.11 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 5.00 | 0.86 | 1.12 | 0.99 | 0.99 | -0.29 | -22.66% | 0.20 | 136 | 3,557 | 1.00 | 0.69 | 0.20 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 6.00 | 0.49 | 0.54 | 0.52 | 0.48 | -0.22 | -31.43% | 0.09 | 7,764 | 5,821 | 0.97 | 0.46 | 0.23 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 7.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.11 | -28.21% | 0.04 | 1,227 | 11,358 | 0.99 | 0.28 | 0.19 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 8.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 0.02 | 732 | 49,562 | 1.02 | 0.18 | 0.14 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 9.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 135 | 10,578 | 1.09 | 0.12 | 0.10 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 10.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 357 | 28,443 | 1.10 | 0.09 | 0.07 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 32 | 5,619 | 1.19 | 0.06 | 0.05 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 12.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 4,469 | 1.26 | 0.04 | 0.04 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,333 | 1.36 | 0.03 | 0.03 | 0.00 | 11/9/2026 | 11/10/2026 3:59:54 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 157 | 6,812 | 1.37 | 0.02 | 0.02 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,262 | 1.42 | 0.01 | 0.02 | 0.00 | 11/9/2026 | 11/10/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1,208 | 2.28 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,322 | 2.07 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/10/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 10 | 3,628 | 2.76 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 398 | 1.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.01 | 29 | 6,804 | 2.53 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 314 | 2.65 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 628 | 2.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/10/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 478 | 2.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/10/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 402 | 3.69 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,260 | 2.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/10/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 3.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/10/2026 3:59:54 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 | 0.61 | 0.31 | % | 0.31 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 218 | 1.51 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 3:59:54 PM EST |
| 3.00 | 0.01 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 438 | 1.09 | -0.02 | 0.04 | 0.00 | 11/5/2026 | 11/10/2026 3:59:54 PM EST |
| 4.00 | 0.07 | 0.26 | 0.17 | 0.12 | +0.04 | +50.00% | 0.04 | 364 | 2,609 | 1.09 | -0.13 | 0.11 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 5.00 | 0.40 | 0.43 | 0.42 | 0.40 | +0.10 | +33.34% | 0.08 | 304 | 8,253 | 0.94 | -0.31 | 0.20 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 6.00 | 0.90 | 0.99 | 0.95 | 0.95 | +0.22 | +30.14% | 0.16 | 6,083 | 12,812 | 0.94 | -0.54 | 0.23 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 7.00 | 1.65 | 1.80 | 1.73 | 1.72 | +0.35 | +25.55% | 0.25 | 28 | 13,005 | 1.01 | -0.72 | 0.19 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 8.00 | 2.54 | 2.71 | 2.63 | 2.60 | +0.39 | +17.65% | 0.33 | 54 | 34,574 | 1.09 | -0.82 | 0.14 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 9.00 | 3.45 | 3.65 | 3.55 | 3.52 | +0.42 | +13.55% | 0.39 | 112 | 6,483 | 1.09 | -0.88 | 0.10 | -0.01 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 10.00 | 4.40 | 4.60 | 4.50 | 4.43 | +0.18 | +4.24% | 0.45 | 47 | 3,025 | 1.46 | -0.91 | 0.07 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 11.00 | 5.25 | 5.60 | 5.43 | 5.03 | 0.00 | 0.00% | 0.49 | 0 | 528 | 1.61 | -0.94 | 0.05 | 0.00 | 11/9/2026 | 11/10/2026 3:59:54 PM EST |
| 12.00 | 6.15 | 6.70 | 6.43 | 6.47 | -0.90 | -12.22% | 0.54 | 1 | 1,082 | 1.98 | -0.96 | 0.04 | 0.00 | 11/10/2026 | 11/10/2026 3:59:54 PM EST |
| 13.00 | 7.05 | 7.60 | 7.33 | 8.47 | 0.00 | 0.00% | 0.56 | 0 | 246 | 1.88 | -0.97 | 0.03 | 0.00 | 11/5/2026 | 11/10/2026 3:59:54 PM EST |
| 14.00 | 7.85 | 8.80 | 8.33 | 9.25 | 0.00 | 0.00% | 0.59 | 0 | 251 | 2.43 | -0.98 | 0.02 | 0.00 | 11/5/2026 | 11/10/2026 3:59:54 PM EST |
| 15.00 | 8.70 | 9.90 | 9.30 | 9.40 | 0.00 | 0.00% | 0.62 | 0 | 125 | 2.73 | -0.99 | 0.02 | 0.00 | 11/4/2026 | 11/10/2026 3:59:54 PM EST |
| 16.00 | 9.15 | 11.65 | 10.40 | 9.93 | 0.00 | 0.00% | 0.65 | 0 | 2 | 3.99 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:54 PM EST |
| 17.00 | 10.95 | 11.65 | 11.30 | 10.91 | 0.00 | 0.00% | 0.66 | 0 | 37 | 2.41 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 3:59:54 PM EST |
| 18.00 | 11.70 | 12.90 | 12.30 | 12.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 3:59:54 PM EST |
| 19.00 | 13.00 | 13.70 | 13.35 | 12.93 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 3:59:54 PM EST |
| 20.00 | 13.90 | 14.85 | 14.38 | 11.45 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 11/10/2026 3:59:54 PM EST |
| 21.00 | 14.90 | 15.70 | 15.30 | % | 0.73 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:54 PM EST | |||
| 22.00 | 15.90 | 16.70 | 16.30 | 10.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 11/10/2026 3:59:54 PM EST |
| 23.00 | 16.95 | 17.70 | 17.33 | % | 0.75 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:54 PM EST | |||
| 24.00 | 17.95 | 18.70 | 18.33 | % | 0.76 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:54 PM EST | |||
| 25.00 | 18.95 | 19.90 | 19.43 | % | 0.78 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:54 PM EST | |||
| 26.00 | 19.95 | 20.80 | 20.38 | 14.35 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 11/10/2026 3:59:54 PM EST |
| 27.00 | 20.95 | 21.70 | 21.33 | 19.45 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 11/10/2026 3:59:54 PM EST |