Options Chain for ONDAS INC (ONDS) - $12.16 as of 1/19/2026 8:14:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.90 | 9.50 | 8.70 | % | 2.17 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 6.85 | 8.55 | 7.70 | % | 1.54 | 0 | 0 | 3.81 | 0.99 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 6.00 | 6.10 | 7.50 | 6.80 | % | 1.13 | 0 | 0 | 3.10 | 0.97 | 0.01 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 7.00 | 5.15 | 6.45 | 5.80 | 6.55 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.54 | 0.94 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 7.50 | 4.05 | 5.90 | 4.98 | 6.21 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.27 | 0.92 | 0.03 | -0.01 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 8.00 | 3.75 | 5.35 | 4.55 | 5.35 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.03 | 0.90 | 0.04 | -0.01 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 8.50 | 3.80 | 4.95 | 4.38 | % | 0.52 | 0 | 0 | 1.41 | 0.87 | 0.04 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 9.00 | 3.05 | 4.50 | 3.78 | 4.05 | -0.55 | -11.96% | 0.42 | 35 | 8 | 1.79 | 0.84 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 9.50 | 2.85 | 4.10 | 3.48 | 4.97 | +0.77 | +18.34% | 0.37 | 5 | 2 | 1.15 | 0.80 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 10.00 | 2.93 | 3.75 | 3.34 | 3.57 | -0.11 | -2.99% | 0.33 | 7 | 52 | 1.38 | 0.76 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 10.50 | 2.64 | 2.97 | 2.81 | 3.50 | -0.10 | -2.78% | 0.27 | 100 | 6 | 1.20 | 0.72 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 11.00 | 2.40 | 2.62 | 2.51 | 2.60 | -0.56 | -17.73% | 0.23 | 22 | 28 | 1.18 | 0.68 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 11.50 | 2.03 | 2.38 | 2.21 | 2.18 | -0.82 | -27.34% | 0.19 | 29 | 44 | 1.14 | 0.64 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 12.00 | 1.90 | 2.07 | 1.99 | 2.31 | -0.29 | -11.16% | 0.17 | 62 | 135 | 1.15 | 0.60 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 12.50 | 1.70 | 1.84 | 1.77 | 1.98 | -0.38 | -16.11% | 0.14 | 103 | 37 | 1.15 | 0.56 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 13.00 | 1.48 | 1.75 | 1.62 | 1.55 | -0.58 | -27.23% | 0.12 | 391 | 361 | 1.17 | 0.52 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 13.50 | 1.24 | 1.58 | 1.41 | 1.50 | -0.40 | -21.06% | 0.10 | 210 | 808 | 1.15 | 0.48 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 14.00 | 1.10 | 1.36 | 1.23 | 1.40 | -0.47 | -25.14% | 0.09 | 106 | 310 | 1.13 | 0.44 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 14.50 | 0.93 | 1.46 | 1.20 | 1.16 | -0.58 | -33.34% | 0.08 | 13 | 201 | 1.20 | 0.41 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 15.00 | 0.86 | 1.20 | 1.03 | 1.05 | -0.40 | -27.59% | 0.07 | 146 | 360 | 1.17 | 0.38 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 15.50 | 0.77 | 1.21 | 0.99 | 1.00 | -0.70 | -41.18% | 0.06 | 7 | 58 | 1.22 | 0.35 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 16.00 | 0.60 | 1.24 | 0.92 | 1.18 | -0.32 | -21.34% | 0.06 | 16 | 72 | 1.23 | 0.33 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 16.50 | 0.68 | 0.88 | 0.78 | 0.75 | -0.61 | -44.86% | 0.05 | 56 | 56 | 1.21 | 0.31 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 17.00 | 0.65 | 0.78 | 0.72 | 0.80 | -0.44 | -35.49% | 0.04 | 6 | 52 | 1.21 | 0.29 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 17.50 | 0.52 | 0.85 | 0.69 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 103 | 1.25 | 0.27 | 0.06 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 18.00 | 0.51 | 0.66 | 0.59 | 0.58 | -0.54 | -48.22% | 0.03 | 653 | 105 | 1.23 | 0.25 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 19.00 | 0.39 | 0.63 | 0.51 | 0.64 | -0.15 | -18.99% | 0.03 | 38 | 51 | 1.26 | 0.22 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 0.34 | 0.50 | 0.42 | 0.42 | -0.28 | -40.00% | 0.02 | 85 | 385 | 1.27 | 0.19 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 21.00 | 0.20 | 0.59 | 0.40 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.31 | 0.17 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 22.00 | 0.19 | 0.58 | 0.39 | 0.43 | -0.02 | -4.45% | 0.02 | 1 | 67 | 1.37 | 0.15 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 23.00 | 0.19 | 0.38 | 0.29 | 0.36 | -0.22 | -37.94% | 0.01 | 1 | 2 | 1.34 | 0.13 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 24.00 | 0.20 | 0.48 | 0.34 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.11 | 0.03 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 25.00 | 0.03 | 0.38 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.27 | 0.11 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 26.00 | 0.01 | 0.52 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.33 | 0.09 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 27.00 | 0.06 | 0.43 | 0.25 | 0.22 | -0.08 | -26.67% | 0.01 | 1 | 71 | 1.45 | 0.08 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 28.00 | 0.01 | 0.54 | 0.28 | % | 0.01 | 0 | 0 | 1.43 | 0.07 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.91 | 0.04 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.51 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.96 | 0.04 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.15 | -0.01 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 6.00 | 0.01 | 0.31 | 0.16 | % | 0.03 | 0 | 0 | 1.37 | -0.03 | 0.01 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 7.00 | 0.08 | 0.25 | 0.17 | 0.17 | +0.02 | +13.34% | 0.02 | 155 | 20 | 1.22 | -0.06 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 7.50 | 0.05 | 0.31 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.10 | -0.08 | 0.03 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 8.00 | 0.21 | 0.30 | 0.26 | 0.25 | -0.04 | -13.80% | 0.03 | 321 | 19 | 1.13 | -0.10 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 8.50 | 0.34 | 0.42 | 0.38 | 0.35 | +0.04 | +12.91% | 0.04 | 2 | 12 | 1.16 | -0.13 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 9.00 | 0.42 | 0.49 | 0.46 | 0.41 | -0.01 | -2.39% | 0.05 | 212 | 88 | 1.11 | -0.16 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 9.50 | 0.57 | 0.83 | 0.70 | 0.62 | +0.03 | +5.09% | 0.07 | 11 | 196 | 1.20 | -0.20 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 10.00 | 0.66 | 0.87 | 0.77 | 0.77 | +0.01 | +1.32% | 0.08 | 161 | 213 | 1.11 | -0.24 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 10.50 | 0.94 | 1.01 | 0.98 | 1.01 | +0.11 | +12.23% | 0.09 | 119 | 43 | 1.12 | -0.28 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 11.00 | 1.03 | 1.30 | 1.17 | 1.10 | 0.00 | 0.00% | 0.11 | 16 | 88 | 1.10 | -0.32 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 11.50 | 1.26 | 1.50 | 1.38 | 1.40 | +0.13 | +10.24% | 0.12 | 10 | 159 | 1.08 | -0.36 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 12.00 | 1.72 | 1.90 | 1.81 | 1.75 | +0.50 | +40.00% | 0.15 | 31 | 73 | 1.19 | -0.40 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 12.50 | 1.97 | 2.18 | 2.08 | 2.05 | +0.23 | +12.64% | 0.17 | 46 | 41 | 1.17 | -0.44 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 13.00 | 2.17 | 2.48 | 2.33 | 2.34 | +0.34 | +17.00% | 0.18 | 34 | 199 | 1.14 | -0.48 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 13.50 | 2.47 | 2.87 | 2.67 | 2.37 | 0.00 | 0.00% | 0.20 | 0 | 151 | 1.15 | -0.52 | 0.08 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 14.00 | 2.65 | 3.30 | 2.98 | 2.88 | +0.31 | +12.07% | 0.21 | 216 | 267 | 1.12 | -0.56 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 14.50 | 3.35 | 3.75 | 3.55 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 313 | 1.26 | -0.59 | 0.08 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 15.00 | 3.40 | 4.10 | 3.75 | 3.55 | +0.21 | +6.29% | 0.25 | 9 | 371 | 1.14 | -0.62 | 0.08 | -0.02 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 15.50 | 3.95 | 4.60 | 4.28 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.24 | -0.65 | 0.08 | -0.02 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 16.00 | 4.15 | 5.05 | 4.60 | 3.77 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.18 | -0.67 | 0.07 | -0.02 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 16.50 | 4.80 | 5.60 | 5.20 | % | 0.32 | 0 | 0 | 1.31 | -0.69 | 0.07 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 17.00 | 5.15 | 5.60 | 5.38 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.15 | -0.71 | 0.07 | -0.02 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 17.50 | 5.20 | 6.50 | 5.85 | % | 0.33 | 0 | 0 | 1.69 | -0.73 | 0.06 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 18.00 | 5.50 | 6.85 | 6.18 | % | 0.34 | 0 | 0 | 1.65 | -0.75 | 0.06 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 19.00 | 6.40 | 7.95 | 7.18 | 6.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.82 | -0.78 | 0.06 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 7.25 | 8.90 | 8.08 | % | 0.40 | 0 | 0 | 1.89 | -0.81 | 0.05 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 21.00 | 8.20 | 9.75 | 8.98 | % | 0.43 | 0 | 0 | 1.88 | -0.83 | 0.05 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 22.00 | 9.10 | 10.25 | 9.68 | % | 0.44 | 0 | 0 | 1.58 | -0.85 | 0.04 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 23.00 | 10.05 | 11.70 | 10.88 | 10.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.01 | -0.87 | 0.04 | -0.02 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 24.00 | 10.95 | 12.75 | 11.85 | % | 0.49 | 0 | 0 | 2.12 | -0.89 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 25.00 | 11.85 | 13.75 | 12.80 | % | 0.51 | 0 | 0 | 2.19 | -0.89 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 26.00 | 12.80 | 14.85 | 13.83 | % | 0.53 | 0 | 0 | 2.33 | -0.91 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 27.00 | 13.70 | 15.85 | 14.78 | % | 0.55 | 0 | 0 | 2.39 | -0.92 | 0.03 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 28.00 | 15.20 | 16.65 | 15.93 | % | 0.57 | 0 | 0 | 2.31 | -0.93 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 29.00 | 16.15 | 17.70 | 16.93 | % | 0.58 | 0 | 0 | 2.40 | -0.96 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 30.00 | 17.15 | 18.50 | 17.83 | % | 0.59 | 0 | 0 | 2.30 | -0.96 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST |