Options Chain for ONDAS INC COM NEW (ONDS) - $11.38 as of 2/20/2026 6:48:12 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 | 8.70 | 9.60 | 9.15 | 9.75 | -0.02 | -0.21% | 9.15 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 2.00 | 7.70 | 8.40 | 8.05 | 8.67 | % | 4.03 | 2 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 3.00 | 6.70 | 7.65 | 7.18 | % | 2.39 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 3.50 | 6.20 | 7.05 | 6.63 | % | 1.89 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 4.00 | 5.70 | 6.55 | 6.13 | % | 1.53 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 4.50 | 5.20 | 6.25 | 5.73 | % | 1.27 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 5.00 | 4.70 | 5.75 | 5.23 | 5.00 | +0.75 | +17.65% | 1.05 | 9 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 5.50 | 4.25 | 5.30 | 4.78 | % | 0.87 | 0 | 0 | 4.11 | 0.99 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 6.00 | 3.85 | 4.40 | 4.13 | 4.15 | +0.65 | +18.58% | 0.69 | 2 | 11 | 2.69 | 0.98 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 6.50 | 3.35 | 4.10 | 3.73 | % | 0.57 | 0 | 0 | 2.85 | 0.96 | 0.03 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 7.00 | 2.88 | 3.40 | 3.14 | 3.20 | -0.80 | -20.00% | 0.45 | 15 | 86 | 2.08 | 0.93 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 7.50 | 2.55 | 2.92 | 2.74 | 2.76 | -0.09 | -3.16% | 0.37 | 43 | 50 | 1.84 | 0.89 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 8.00 | 2.07 | 2.65 | 2.36 | 2.50 | -0.62 | -19.88% | 0.29 | 4 | 268 | 1.30 | 0.85 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 8.50 | 1.67 | 2.32 | 2.00 | 2.85 | -0.14 | -4.69% | 0.24 | 4 | 262 | 1.38 | 0.79 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 9.00 | 1.46 | 1.58 | 1.52 | 1.53 | -0.75 | -32.90% | 0.17 | 59 | 330 | 1.20 | 0.72 | 0.14 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 9.50 | 1.12 | 1.28 | 1.20 | 1.21 | -1.04 | -46.23% | 0.13 | 90 | 1,897 | 1.17 | 0.64 | 0.16 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 10.00 | 0.93 | 1.06 | 1.00 | 0.94 | -0.98 | -51.05% | 0.10 | 2,601 | 3,386 | 1.23 | 0.56 | 0.18 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 10.50 | 0.72 | 0.76 | 0.74 | 0.76 | -0.84 | -52.50% | 0.07 | 612 | 1,098 | 1.18 | 0.47 | 0.18 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 11.00 | 0.55 | 0.59 | 0.57 | 0.57 | -0.73 | -56.16% | 0.05 | 2,516 | 1,906 | 1.17 | 0.39 | 0.17 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 11.50 | 0.42 | 0.44 | 0.43 | 0.42 | -0.67 | -61.47% | 0.04 | 1,497 | 5,370 | 1.17 | 0.32 | 0.15 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 12.00 | 0.29 | 0.40 | 0.35 | 0.35 | -0.52 | -59.77% | 0.03 | 1,706 | 3,051 | 1.21 | 0.27 | 0.14 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 12.50 | 0.22 | 0.28 | 0.25 | 0.28 | -0.42 | -60.00% | 0.02 | 1,346 | 2,572 | 1.20 | 0.22 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 13.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.35 | -64.82% | 0.02 | 753 | 2,282 | 1.23 | 0.18 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 13.50 | 0.15 | 0.22 | 0.19 | 0.17 | -0.26 | -60.47% | 0.01 | 241 | 853 | 1.31 | 0.14 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 14.00 | 0.12 | 0.14 | 0.13 | 0.15 | -0.18 | -54.55% | 0.01 | 1,020 | 2,329 | 1.28 | 0.12 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.01 | 173 | 713 | 1.27 | 0.09 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.15 | -65.22% | 0.01 | 325 | 1,773 | 1.33 | 0.07 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 15.50 | 0.00 | 0.12 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 4 | 334 | 1.55 | 0.05 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 16.00 | 0.01 | 0.21 | 0.11 | 0.07 | -0.08 | -53.34% | 0.01 | 114 | 581 | 1.44 | 0.05 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 16.50 | 0.01 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.37 | 0.04 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 82 | 1.75 | 0.02 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.05 | 0.02 | 0.02 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 18.00 | 0.00 | 0.41 | 0.21 | 0.07 | +0.03 | +75.00% | 0.01 | 6 | 28 | 2.58 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 18.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 2.80 | 0.01 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.25 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 19.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 20.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 21.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:12 PM EST |
| 21.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 22.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 22.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 23.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 134 | 3.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:12 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | % | 0.08 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 4.00 | 0.00 | 0.19 | 0.10 | 0.02 | % | 0.03 | 2 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 4.50 | 0.00 | 0.56 | 0.28 | % | 0.06 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:12 PM EST |
| 5.50 | 0.00 | 0.58 | 0.29 | % | 0.05 | 0 | 0 | 3.68 | -0.01 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 6.00 | 0.04 | 0.17 | 0.11 | 0.06 | +0.02 | +50.00% | 0.02 | 213 | 74 | 1.84 | -0.02 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 6.50 | 0.04 | 0.08 | 0.06 | 0.05 | % | 0.01 | 23 | 0 | 1.43 | -0.04 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST | |
| 7.00 | 0.09 | 0.11 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 13,762 | 834 | 1.40 | -0.07 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 7.50 | 0.13 | 0.14 | 0.14 | 0.13 | +0.01 | +8.34% | 0.02 | 222 | 1,107 | 1.28 | -0.11 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 8.00 | 0.20 | 0.21 | 0.21 | 0.20 | +0.07 | +53.85% | 0.03 | 378 | 4,881 | 1.25 | -0.15 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 8.50 | 0.31 | 0.33 | 0.32 | 0.32 | +0.13 | +68.43% | 0.04 | 405 | 1,676 | 1.24 | -0.21 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 9.00 | 0.45 | 0.48 | 0.47 | 0.46 | +0.18 | +64.29% | 0.05 | 1,109 | 1,327 | 1.21 | -0.28 | 0.14 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 9.50 | 0.63 | 0.68 | 0.66 | 0.65 | +0.24 | +58.54% | 0.07 | 1,332 | 1,302 | 1.19 | -0.36 | 0.16 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 10.00 | 0.88 | 0.92 | 0.90 | 0.90 | +0.37 | +69.82% | 0.09 | 3,256 | 1,411 | 1.19 | -0.44 | 0.18 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 10.50 | 1.15 | 1.20 | 1.18 | 1.15 | +0.42 | +57.54% | 0.11 | 1,474 | 618 | 1.17 | -0.53 | 0.18 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 11.00 | 1.49 | 1.54 | 1.52 | 1.50 | +0.51 | +51.52% | 0.14 | 1,978 | 1,190 | 1.19 | -0.61 | 0.17 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 11.50 | 1.85 | 1.92 | 1.89 | 1.85 | +0.65 | +54.17% | 0.16 | 123 | 479 | 1.20 | -0.68 | 0.15 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 12.00 | 2.19 | 2.43 | 2.31 | 2.30 | +0.80 | +53.34% | 0.19 | 249 | 387 | 1.25 | -0.73 | 0.14 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 12.50 | 2.57 | 2.86 | 2.72 | 2.63 | +0.54 | +25.84% | 0.22 | 84 | 220 | 1.22 | -0.78 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 13.00 | 3.05 | 3.35 | 3.20 | 3.15 | +0.47 | +17.54% | 0.25 | 113 | 89 | 1.32 | -0.82 | 0.11 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 13.50 | 3.25 | 3.85 | 3.55 | 2.73 | 0.00 | 0.00% | 0.26 | 0 | 109 | 1.73 | -0.86 | 0.09 | -0.02 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 14.00 | 3.75 | 4.25 | 4.00 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 197 | 1.67 | -0.88 | 0.08 | -0.02 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 14.50 | 4.10 | 5.15 | 4.63 | 3.95 | +0.15 | +3.95% | 0.32 | 1 | 10 | 2.43 | -0.91 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 15.00 | 4.60 | 5.40 | 5.00 | 4.54 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.15 | -0.93 | 0.06 | -0.01 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 15.50 | 4.90 | 5.85 | 5.38 | % | 0.35 | 0 | 0 | 2.17 | -0.95 | 0.04 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 16.00 | 5.30 | 6.55 | 5.93 | 7.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.60 | -0.95 | 0.04 | -0.01 | 2/5/2026 | 2/20/2026 4:00:12 PM EST |
| 16.50 | 5.75 | 6.85 | 6.30 | 6.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.35 | -0.96 | 0.03 | -0.01 | 2/4/2026 | 2/20/2026 4:00:12 PM EST |
| 17.00 | 6.15 | 7.55 | 6.85 | % | 0.40 | 0 | 0 | 2.78 | -0.98 | 0.02 | -0.01 | 2/20/2026 4:00:12 PM EST | |||
| 17.50 | 6.60 | 8.20 | 7.40 | 8.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.11 | -0.98 | 0.02 | 0.00 | 2/4/2026 | 2/20/2026 4:00:12 PM EST |
| 18.00 | 7.05 | 8.30 | 7.68 | % | 0.43 | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 18.50 | 7.50 | 8.90 | 8.20 | % | 0.44 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 19.00 | 7.90 | 9.40 | 8.65 | % | 0.46 | 0 | 0 | 2.84 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 19.50 | 8.35 | 9.85 | 9.10 | % | 0.47 | 0 | 0 | 2.82 | -1.00 | 0.01 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 20.00 | 8.85 | 10.80 | 9.83 | 9.81 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:12 PM EST |
| 20.50 | 9.30 | 10.85 | 10.08 | % | 0.49 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 21.00 | 9.80 | 12.05 | 10.93 | % | 0.52 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 21.50 | 10.30 | 12.55 | 11.43 | % | 0.53 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 22.00 | 10.80 | 13.05 | 11.93 | % | 0.54 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 22.50 | 11.30 | 13.55 | 12.43 | % | 0.55 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 23.00 | 11.80 | 14.05 | 12.93 | % | 0.56 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 24.00 | 12.80 | 15.05 | 13.93 | % | 0.58 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 25.00 | 13.80 | 16.05 | 14.93 | 15.63 | 0.00 | 0.00% | 0.60 | 0 | 10 | 4.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:12 PM EST |