Options Chain for ONDAS INC COM NEW (ONDS) - $10.40 as of 2/25/2026 1:17:39 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 | 9.30 | 10.55 | 9.93 | 9.07 | 0.00 | 0.00% | 9.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:58:55 PM EST |
| 2.00 | 7.90 | 9.60 | 8.75 | 6.95 | 0.00 | 0.00% | 4.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 12:58:55 PM EST |
| 3.00 | 6.90 | 8.60 | 7.75 | % | 2.58 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 4.00 | 5.90 | 7.55 | 6.73 | 6.25 | 0.00 | 0.00% | 1.68 | 0 | 1 | 5.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:58:55 PM EST |
| 5.00 | 5.45 | 6.05 | 5.75 | 5.75 | +0.60 | +11.65% | 1.15 | 1 | 18 | 3.36 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 5.50 | 4.55 | 5.95 | 5.25 | % | 0.95 | 0 | 0 | 4.03 | 1.00 | 0.01 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 6.00 | 4.60 | 5.20 | 4.90 | 4.70 | +0.70 | +17.50% | 0.82 | 4 | 32 | 3.19 | 0.98 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 6.50 | 4.00 | 4.80 | 4.40 | % | 0.68 | 0 | 0 | 2.97 | 0.96 | 0.03 | -0.01 | 2/25/2026 12:58:55 PM EST | |||
| 7.00 | 3.15 | 4.35 | 3.75 | 3.10 | 0.00 | 0.00% | 0.54 | 0 | 127 | 2.74 | 0.94 | 0.04 | -0.01 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 7.50 | 2.82 | 3.75 | 3.29 | 2.77 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.27 | 0.91 | 0.05 | -0.01 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 8.00 | 2.66 | 3.30 | 2.98 | 2.30 | 0.00 | 0.00% | 0.37 | 0 | 428 | 2.08 | 0.88 | 0.07 | -0.02 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 8.50 | 2.33 | 2.79 | 2.56 | 2.36 | +0.42 | +21.65% | 0.30 | 3 | 62 | 1.36 | 0.83 | 0.08 | -0.02 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 9.00 | 1.99 | 2.20 | 2.10 | 2.20 | +0.32 | +17.03% | 0.23 | 26 | 303 | 1.39 | 0.78 | 0.10 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 9.50 | 1.67 | 1.80 | 1.74 | 1.95 | +0.35 | +21.88% | 0.18 | 21 | 258 | 1.24 | 0.72 | 0.12 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 10.00 | 1.36 | 1.52 | 1.44 | 1.51 | +0.17 | +12.69% | 0.14 | 664 | 1,038 | 1.25 | 0.65 | 0.13 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 10.50 | 1.11 | 1.20 | 1.16 | 1.17 | +0.07 | +6.37% | 0.11 | 294 | 827 | 1.24 | 0.58 | 0.14 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 11.00 | 0.91 | 0.99 | 0.95 | 0.99 | +0.09 | +10.00% | 0.09 | 887 | 1,183 | 1.22 | 0.51 | 0.14 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 11.50 | 0.73 | 0.89 | 0.81 | 0.75 | +0.03 | +4.17% | 0.07 | 98 | 564 | 1.25 | 0.44 | 0.14 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 12.00 | 0.57 | 0.64 | 0.61 | 0.62 | +0.06 | +10.72% | 0.05 | 365 | 1,121 | 1.19 | 0.38 | 0.14 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 12.50 | 0.45 | 0.50 | 0.48 | 0.50 | +0.05 | +11.12% | 0.04 | 99 | 656 | 1.24 | 0.32 | 0.13 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 13.00 | 0.36 | 0.43 | 0.40 | 0.40 | +0.05 | +14.29% | 0.03 | 239 | 1,126 | 1.22 | 0.27 | 0.12 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 13.50 | 0.28 | 0.33 | 0.31 | 0.35 | +0.08 | +29.63% | 0.02 | 147 | 740 | 1.24 | 0.23 | 0.11 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 14.00 | 0.24 | 0.27 | 0.26 | 0.26 | +0.04 | +18.19% | 0.02 | 771 | 704 | 1.26 | 0.19 | 0.10 | -0.02 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 14.50 | 0.18 | 0.24 | 0.21 | 0.23 | +0.07 | +43.75% | 0.01 | 45 | 547 | 1.27 | 0.16 | 0.08 | -0.02 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 15.00 | 0.15 | 0.17 | 0.16 | 0.18 | +0.03 | +20.00% | 0.01 | 230 | 3,362 | 1.28 | 0.13 | 0.07 | -0.02 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 15.50 | 0.12 | 0.17 | 0.15 | 0.16 | +0.05 | +45.46% | 0.01 | 6 | 100 | 1.34 | 0.11 | 0.06 | -0.02 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 128 | 1.33 | 0.09 | 0.06 | -0.01 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 16.50 | 0.03 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.24 | 0.08 | 0.05 | -0.01 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 17.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.30 | 0.06 | 0.04 | -0.01 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 17.50 | 0.04 | 0.12 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.39 | 0.05 | 0.03 | -0.01 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 18.00 | 0.01 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.33 | 0.04 | 0.03 | -0.01 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.49 | 0.02 | 0.02 | 0.00 | 2/23/2026 | 2/25/2026 12:58:55 PM EST |
| 20.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.67 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/25/2026 12:58:55 PM EST |
| 21.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/25/2026 12:58:55 PM EST |
| 22.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 2.96 | 0.01 | 0.00 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 23.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:55 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 2.00 | 0.00 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 12:58:55 PM EST |
| 3.00 | 0.00 | 0.51 | 0.26 | % | 0.09 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 4.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 12 | 4.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 12:58:55 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 5.50 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.01 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 8,069 | 2.26 | -0.02 | 0.01 | 0.00 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 6.50 | 0.01 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.52 | -0.04 | 0.03 | -0.01 | 2/24/2026 | 2/25/2026 12:58:55 PM EST |
| 7.00 | 0.08 | 0.16 | 0.12 | 0.11 | -0.02 | -15.39% | 0.02 | 61 | 300 | 1.53 | -0.06 | 0.04 | -0.01 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 7.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.06 | -28.58% | 0.02 | 72 | 829 | 1.39 | -0.09 | 0.05 | -0.01 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 8.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.04 | -16.00% | 0.03 | 5,090 | 1,716 | 1.36 | -0.12 | 0.07 | -0.02 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 8.50 | 0.26 | 0.30 | 0.28 | 0.26 | -0.09 | -25.72% | 0.03 | 34 | 1,530 | 1.31 | -0.17 | 0.08 | -0.02 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 9.00 | 0.37 | 0.50 | 0.44 | 0.41 | -0.10 | -19.61% | 0.05 | 70 | 1,077 | 1.30 | -0.22 | 0.10 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 9.50 | 0.53 | 0.62 | 0.58 | 0.54 | -0.26 | -32.50% | 0.06 | 52 | 552 | 1.28 | -0.28 | 0.12 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 10.00 | 0.74 | 0.81 | 0.78 | 0.78 | -0.15 | -16.13% | 0.08 | 1,325 | 1,071 | 1.24 | -0.35 | 0.13 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 10.50 | 0.92 | 1.08 | 1.00 | 1.03 | -0.27 | -20.77% | 0.10 | 105 | 488 | 1.29 | -0.42 | 0.14 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 11.00 | 1.24 | 1.36 | 1.30 | 1.28 | -0.44 | -25.59% | 0.12 | 60 | 495 | 1.24 | -0.49 | 0.14 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 11.50 | 1.55 | 1.70 | 1.63 | 1.87 | 0.00 | 0.00% | 0.14 | 1 | 417 | 1.28 | -0.56 | 0.14 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 12.00 | 1.83 | 2.07 | 1.95 | 1.86 | -0.42 | -18.43% | 0.16 | 40 | 188 | 1.27 | -0.62 | 0.14 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 12.50 | 2.22 | 2.58 | 2.40 | 2.47 | -0.10 | -3.90% | 0.19 | 12 | 49 | 1.39 | -0.68 | 0.13 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 13.00 | 2.62 | 3.00 | 2.81 | 2.90 | -0.21 | -6.76% | 0.22 | 1 | 536 | 1.40 | -0.73 | 0.12 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 13.50 | 2.96 | 3.30 | 3.13 | 3.30 | -0.47 | -12.47% | 0.23 | 2 | 28 | 1.24 | -0.77 | 0.11 | -0.03 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 14.00 | 3.20 | 3.95 | 3.58 | 3.70 | -0.03 | -0.81% | 0.26 | 1 | 28 | 1.82 | -0.81 | 0.10 | -0.02 | 2/25/2026 | 2/25/2026 12:58:55 PM EST |
| 14.50 | 3.65 | 4.65 | 4.15 | 4.09 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.18 | -0.84 | 0.08 | -0.02 | 2/20/2026 | 2/25/2026 12:58:55 PM EST |
| 15.00 | 4.10 | 5.10 | 4.60 | 4.10 | 0.00 | 0.00% | 0.31 | 0 | 42 | 2.23 | -0.87 | 0.07 | -0.02 | 2/19/2026 | 2/25/2026 12:58:55 PM EST |
| 15.50 | 4.60 | 5.55 | 5.08 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 41 | 2.27 | -0.89 | 0.06 | -0.02 | 2/12/2026 | 2/25/2026 12:58:55 PM EST |
| 16.00 | 5.05 | 5.95 | 5.50 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 90 | 2.17 | -0.91 | 0.06 | -0.01 | 2/23/2026 | 2/25/2026 12:58:55 PM EST |
| 16.50 | 5.45 | 6.65 | 6.05 | 5.70 | 0.00 | 0.00% | 0.37 | 0 | 92 | 2.59 | -0.92 | 0.05 | -0.01 | 2/20/2026 | 2/25/2026 12:58:55 PM EST |
| 17.00 | 5.85 | 7.10 | 6.48 | % | 0.38 | 0 | 0 | 2.62 | -0.94 | 0.04 | -0.01 | 2/25/2026 12:58:55 PM EST | |||
| 17.50 | 6.30 | 7.65 | 6.98 | 8.30 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.77 | -0.95 | 0.03 | -0.01 | 2/4/2026 | 2/25/2026 12:58:55 PM EST |
| 18.00 | 6.75 | 8.10 | 7.43 | % | 0.41 | 0 | 0 | 2.79 | -0.96 | 0.03 | -0.01 | 2/25/2026 12:58:55 PM EST | |||
| 19.00 | 7.65 | 9.15 | 8.40 | % | 0.44 | 0 | 0 | 3.01 | -0.98 | 0.02 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 20.00 | 8.65 | 10.10 | 9.38 | % | 0.47 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 21.00 | 9.60 | 10.50 | 10.05 | % | 0.48 | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 22.00 | 10.45 | 11.50 | 10.98 | % | 0.50 | 0 | 0 | 2.30 | -0.99 | 0.00 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 23.00 | 11.40 | 12.50 | 11.95 | % | 0.52 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:55 PM EST | |||
| 24.00 | 12.45 | 13.45 | 12.95 | % | 0.54 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:58:55 PM EST |