Options Chain for ONDAS INC COM NEW (ONDS) - $12.17 as of 1/23/2026 9:46:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.40 | 13.15 | 11.78 | 12.15 | 0.00 | 0.00% | 23.56 | 0 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 1.00 | 10.00 | 12.45 | 11.23 | 11.90 | 0.00 | 0.00% | 11.23 | 0 | 276 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:55 PM EST |
| 1.50 | 10.25 | 11.95 | 11.10 | 10.70 | -0.30 | -2.73% | 7.40 | 2 | 2,146 | 9.81 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 2.00 | 9.75 | 10.60 | 10.18 | 10.15 | -0.85 | -7.73% | 5.09 | 5 | 1,113 | 4.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 2.50 | 8.55 | 10.95 | 9.75 | 10.70 | 0.00 | 0.00% | 3.90 | 0 | 718 | 5.85 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 3.00 | 8.65 | 10.45 | 9.55 | 9.50 | 0.00 | 0.00% | 3.18 | 0 | 1,251 | 5.03 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 3.50 | 8.60 | 9.10 | 8.85 | 9.01 | 0.00 | 0.00% | 2.53 | 0 | 1,215 | 2.30 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 4.00 | 7.50 | 9.30 | 8.40 | 8.49 | 0.00 | 0.00% | 2.10 | 0 | 4,310 | 3.72 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 4.50 | 7.05 | 8.95 | 8.00 | 8.25 | 0.00 | 0.00% | 1.78 | 0 | 1,287 | 3.57 | 0.99 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 5.00 | 6.80 | 7.65 | 7.23 | 7.14 | -0.63 | -8.11% | 1.45 | 16 | 6,206 | 2.13 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 5.50 | 6.35 | 7.25 | 6.80 | 6.95 | -0.25 | -3.48% | 1.24 | 4 | 3,322 | 2.07 | 0.97 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 6.00 | 6.05 | 6.60 | 6.33 | 6.18 | -1.27 | -17.05% | 1.05 | 95 | 5,699 | 1.88 | 0.96 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 7.50 | 5.00 | 5.15 | 5.08 | 5.10 | -0.30 | -5.56% | 0.68 | 96 | 13,814 | 1.19 | 0.90 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 9.00 | 3.80 | 4.20 | 4.00 | 4.00 | -0.20 | -4.77% | 0.44 | 75 | 8,044 | 1.20 | 0.82 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 10.00 | 3.25 | 3.45 | 3.35 | 3.37 | -0.36 | -9.66% | 0.34 | 686 | 19,627 | 1.18 | 0.75 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 11.00 | 2.75 | 2.97 | 2.86 | 2.80 | -0.35 | -11.12% | 0.26 | 2,300 | 4,858 | 1.18 | 0.68 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 12.00 | 2.32 | 2.37 | 2.35 | 2.35 | -0.36 | -13.29% | 0.20 | 1,291 | 21,258 | 1.18 | 0.61 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 13.00 | 1.94 | 1.96 | 1.95 | 1.98 | -0.28 | -12.39% | 0.15 | 1,534 | 15,451 | 1.18 | 0.54 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 14.00 | 1.62 | 1.66 | 1.64 | 1.59 | -0.34 | -17.62% | 0.12 | 1,132 | 5,805 | 1.19 | 0.48 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 1.33 | 1.38 | 1.36 | 1.36 | -0.29 | -17.58% | 0.09 | 8,067 | 18,779 | 1.18 | 0.42 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.00 | 1.10 | 1.14 | 1.12 | 1.10 | -0.24 | -17.91% | 0.07 | 505 | 7,392 | 1.18 | 0.37 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 17.00 | 0.92 | 0.96 | 0.94 | 0.96 | -0.19 | -16.53% | 0.06 | 208 | 5,599 | 1.19 | 0.32 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 18.00 | 0.77 | 0.81 | 0.79 | 0.79 | -0.20 | -20.21% | 0.04 | 293 | 4,837 | 1.19 | 0.28 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 19.00 | 0.62 | 0.69 | 0.66 | 0.66 | -0.20 | -23.26% | 0.03 | 44 | 826 | 1.19 | 0.25 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 0.55 | 0.59 | 0.57 | 0.56 | -0.14 | -20.00% | 0.03 | 2,368 | 16,747 | 1.21 | 0.22 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 21.00 | 0.46 | 0.52 | 0.49 | 0.47 | -0.28 | -37.34% | 0.02 | 63 | 1,038 | 1.21 | 0.19 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 22.00 | 0.20 | 0.49 | 0.35 | 0.43 | -0.12 | -21.82% | 0.02 | 16 | 2,597 | 1.15 | 0.17 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 0.26 | 0.48 | 0.37 | 0.35 | -0.11 | -23.92% | 0.02 | 13 | 360 | 1.24 | 0.15 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 24.00 | 0.30 | 0.55 | 0.43 | 0.38 | -0.12 | -24.00% | 0.02 | 37 | 398 | 1.34 | 0.13 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 25.00 | 0.09 | 0.38 | 0.24 | 0.29 | -0.09 | -23.69% | 0.01 | 17 | 428 | 1.18 | 0.11 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 26.00 | 0.13 | 0.52 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.32 | 0.10 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 27.00 | 0.08 | 0.35 | 0.22 | 0.22 | -0.15 | -40.55% | 0.01 | 1 | 4 | 1.24 | 0.09 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 28.00 | 0.10 | 0.39 | 0.25 | 0.20 | -0.18 | -47.37% | 0.01 | 4 | 89 | 1.31 | 0.08 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 29.00 | 0.03 | 0.48 | 0.26 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.31 | 0.07 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 30.00 | 0.16 | 0.25 | 0.21 | 0.19 | -0.15 | -44.12% | 0.01 | 142 | 1,825 | 1.39 | 0.06 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.72 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 95 | 3.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 585 | 2.16 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:55 PM EST |
| 3.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 40 | 1,724 | 2.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.01 | 15 | 911 | 1.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 4.00 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,920 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,205 | 1.57 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 5.00 | 0.05 | 0.23 | 0.14 | 0.07 | -0.02 | -22.23% | 0.03 | 507 | 2,026 | 1.51 | -0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 5.50 | 0.05 | 0.25 | 0.15 | 0.11 | +0.01 | +10.00% | 0.03 | 2 | 957 | 1.39 | -0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 6.00 | 0.12 | 0.16 | 0.14 | 0.15 | +0.02 | +15.39% | 0.02 | 68 | 6,660 | 1.27 | -0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 7.50 | 0.27 | 0.42 | 0.35 | 0.36 | +0.06 | +20.00% | 0.05 | 262 | 3,468 | 1.21 | -0.10 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 9.00 | 0.70 | 0.77 | 0.74 | 0.74 | +0.09 | +13.85% | 0.08 | 183 | 2,041 | 1.20 | -0.18 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 10.00 | 1.08 | 1.13 | 1.11 | 1.10 | +0.07 | +6.80% | 0.11 | 887 | 3,196 | 1.20 | -0.25 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 11.00 | 1.47 | 1.59 | 1.53 | 1.58 | +0.14 | +9.73% | 0.14 | 607 | 1,893 | 1.18 | -0.32 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 12.00 | 2.04 | 2.12 | 2.08 | 2.06 | +0.12 | +6.19% | 0.17 | 258 | 1,736 | 1.19 | -0.39 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 13.00 | 2.61 | 2.70 | 2.66 | 2.78 | +0.17 | +6.52% | 0.20 | 280 | 1,744 | 1.18 | -0.46 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 14.00 | 3.25 | 3.40 | 3.33 | 3.45 | +0.25 | +7.82% | 0.24 | 46 | 815 | 1.18 | -0.52 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 3.95 | 4.10 | 4.03 | 4.20 | +0.40 | +10.53% | 0.27 | 142 | 566 | 1.16 | -0.58 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.00 | 4.70 | 5.15 | 4.93 | 4.85 | +0.20 | +4.31% | 0.31 | 17 | 282 | 1.24 | -0.63 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 17.00 | 5.10 | 6.00 | 5.55 | 5.62 | +0.52 | +10.20% | 0.33 | 35 | 121 | 1.11 | -0.68 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 18.00 | 6.35 | 7.45 | 6.90 | 6.45 | +0.60 | +10.26% | 0.38 | 95 | 62 | 1.43 | -0.72 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 19.00 | 6.75 | 8.40 | 7.58 | 6.85 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.82 | -0.75 | 0.05 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 7.65 | 8.70 | 8.18 | 7.70 | 0.00 | 0.00% | 0.41 | 0 | 761 | 1.50 | -0.78 | 0.05 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 21.00 | 8.50 | 10.20 | 9.35 | 8.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.88 | -0.81 | 0.05 | -0.01 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 22.00 | 9.45 | 11.15 | 10.30 | % | 0.47 | 0 | 0 | 1.93 | -0.83 | 0.04 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 23.00 | 10.40 | 12.10 | 11.25 | % | 0.49 | 0 | 0 | 1.97 | -0.85 | 0.04 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 24.00 | 11.35 | 13.00 | 12.18 | 11.36 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.98 | -0.87 | 0.04 | -0.01 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 25.00 | 12.30 | 14.05 | 13.18 | 11.40 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.07 | -0.89 | 0.03 | -0.01 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 26.00 | 13.05 | 14.95 | 14.00 | % | 0.54 | 0 | 0 | 2.07 | -0.90 | 0.03 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 27.00 | 14.25 | 16.00 | 15.13 | % | 0.56 | 0 | 0 | 2.16 | -0.91 | 0.03 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 28.00 | 15.20 | 17.10 | 16.15 | % | 0.58 | 0 | 0 | 2.27 | -0.92 | 0.02 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 29.00 | 16.00 | 18.00 | 17.00 | % | 0.59 | 0 | 0 | 2.26 | -0.93 | 0.02 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 30.00 | 16.95 | 18.80 | 17.88 | 17.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.18 | -0.94 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |