Options Chain for ONDAS INC COM NEW (ONDS) - $10.36 as of 2/2/2026 2:44:38 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 | 9.15 | 11.45 | 10.30 | 11.75 | 0.00 | 0.00% | 20.60 | 0 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:48 PM EST |
| 1.00 | 8.65 | 10.35 | 9.50 | 11.00 | 0.00 | 0.00% | 9.50 | 0 | 276 | 9.09 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:48 PM EST |
| 1.50 | 8.60 | 10.15 | 9.38 | 9.00 | -1.70 | -15.89% | 6.25 | 1 | 2,145 | 8.28 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 2.00 | 7.85 | 9.30 | 8.58 | 9.10 | 0.00 | 0.00% | 4.29 | 0 | 1,110 | 5.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 2.50 | 7.70 | 8.85 | 8.28 | 8.10 | -0.70 | -7.96% | 3.31 | 1 | 717 | 4.58 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 3.00 | 6.70 | 8.40 | 7.55 | 8.20 | 0.00 | 0.00% | 2.52 | 0 | 1,251 | 4.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 3.50 | 6.55 | 8.05 | 7.30 | 8.51 | 0.00 | 0.00% | 2.09 | 0 | 1,216 | 3.94 | 0.99 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:48 PM EST |
| 4.00 | 6.40 | 7.35 | 6.88 | 6.87 | +0.29 | +4.41% | 1.72 | 152 | 4,266 | 3.14 | 0.99 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 4.50 | 5.70 | 6.90 | 6.30 | 6.25 | 0.00 | 0.00% | 1.40 | 0 | 1,292 | 2.89 | 0.98 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 5.00 | 5.50 | 6.35 | 5.93 | 5.75 | +0.45 | +8.50% | 1.19 | 23 | 6,147 | 2.52 | 0.96 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 5.50 | 5.10 | 5.90 | 5.50 | 5.12 | +0.22 | +4.49% | 1.00 | 19 | 3,323 | 2.34 | 0.95 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 6.00 | 4.65 | 5.20 | 4.93 | 4.50 | -0.05 | -1.10% | 0.82 | 19 | 5,584 | 2.04 | 0.93 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 7.50 | 3.55 | 3.70 | 3.63 | 3.62 | +0.29 | +8.71% | 0.48 | 374 | 11,771 | 1.20 | 0.85 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 9.00 | 2.56 | 2.95 | 2.76 | 2.63 | +0.18 | +7.35% | 0.31 | 393 | 7,378 | 1.29 | 0.73 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 10.00 | 2.05 | 2.15 | 2.10 | 2.11 | +0.21 | +11.06% | 0.21 | 1,110 | 19,232 | 1.19 | 0.65 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 11.00 | 1.64 | 1.70 | 1.67 | 1.67 | +0.22 | +15.18% | 0.15 | 975 | 8,240 | 1.19 | 0.56 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 12.00 | 1.31 | 1.36 | 1.34 | 1.34 | +0.13 | +10.75% | 0.11 | 2,438 | 26,004 | 1.20 | 0.48 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 13.00 | 1.05 | 1.07 | 1.06 | 1.08 | +0.12 | +12.50% | 0.08 | 13,994 | 45,804 | 1.22 | 0.41 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 14.00 | 0.85 | 0.89 | 0.87 | 0.87 | +0.10 | +12.99% | 0.06 | 876 | 12,858 | 1.23 | 0.35 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 15.00 | 0.68 | 0.72 | 0.70 | 0.70 | +0.08 | +12.91% | 0.05 | 4,388 | 25,977 | 1.24 | 0.29 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 16.00 | 0.52 | 0.61 | 0.57 | 0.60 | +0.10 | +20.00% | 0.04 | 295 | 7,042 | 1.25 | 0.25 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 17.00 | 0.38 | 0.50 | 0.44 | 0.52 | +0.12 | +30.00% | 0.03 | 108 | 5,713 | 1.24 | 0.21 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 18.00 | 0.35 | 0.42 | 0.39 | 0.38 | +0.01 | +2.71% | 0.02 | 437 | 5,310 | 1.28 | 0.18 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 19.00 | 0.32 | 0.36 | 0.34 | 0.32 | +0.02 | +6.67% | 0.02 | 530 | 1,118 | 1.31 | 0.15 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 20.00 | 0.27 | 0.32 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 1,370 | 16,422 | 1.33 | 0.13 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 21.00 | 0.14 | 0.30 | 0.22 | 0.28 | +0.04 | +16.67% | 0.01 | 524 | 909 | 1.29 | 0.12 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 22.00 | 0.15 | 0.27 | 0.21 | 0.19 | -0.01 | -5.00% | 0.01 | 108 | 1,982 | 1.35 | 0.10 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 23.00 | 0.11 | 0.24 | 0.18 | 0.20 | -0.04 | -16.67% | 0.01 | 15 | 354 | 1.35 | 0.08 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 24.00 | 0.10 | 0.21 | 0.16 | 0.20 | +0.03 | +17.65% | 0.01 | 4 | 366 | 1.37 | 0.07 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 25.00 | 0.12 | 0.18 | 0.15 | 0.11 | -0.10 | -47.62% | 0.01 | 3 | 423 | 1.41 | 0.06 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 26.00 | 0.01 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.27 | 0.06 | 0.02 | -0.01 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 27.00 | 0.01 | 0.21 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 6 | 4 | 1.32 | 0.05 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 28.00 | 0.06 | 0.16 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.45 | 0.04 | 0.02 | 0.00 | 1/23/2026 | 2/2/2026 3:59:48 PM EST |
| 29.00 | 0.01 | 0.16 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.35 | 0.04 | 0.02 | 0.00 | 1/29/2026 | 2/2/2026 3:59:48 PM EST |
| 30.00 | 0.08 | 0.10 | 0.09 | 0.18 | +0.09 | +100.00% | 0.00 | 84 | 1,517 | 1.49 | 0.03 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 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 | 0.06 | +0.02 | +50.00% | 0.02 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.07 | -53.85% | 0.01 | 1 | 14 | 2.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/2/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.58 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:48 PM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 585 | 2.38 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 3:59:48 PM EST |
| 3.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 1,774 | 1.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 4 | 915 | 1.74 | -0.01 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 4.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,882 | 1.43 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 4.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.02 | 1 | 1,189 | 1.45 | -0.02 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 5.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 14 | 2,010 | 1.31 | -0.04 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 5.50 | 0.07 | 0.16 | 0.12 | 0.11 | -0.02 | -15.39% | 0.02 | 1 | 976 | 1.29 | -0.05 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 6.00 | 0.13 | 0.19 | 0.16 | 0.14 | -0.02 | -12.50% | 0.03 | 180 | 6,793 | 1.26 | -0.07 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 7.50 | 0.37 | 0.45 | 0.41 | 0.43 | -0.03 | -6.53% | 0.05 | 316 | 4,254 | 1.19 | -0.15 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 9.00 | 0.90 | 0.95 | 0.93 | 0.91 | -0.06 | -6.19% | 0.10 | 293 | 3,072 | 1.19 | -0.27 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 10.00 | 1.38 | 1.42 | 1.40 | 1.40 | -0.08 | -5.41% | 0.14 | 497 | 6,429 | 1.20 | -0.35 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 11.00 | 1.95 | 1.99 | 1.97 | 1.94 | -0.15 | -7.18% | 0.18 | 271 | 2,953 | 1.20 | -0.44 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 12.00 | 2.60 | 2.65 | 2.63 | 2.48 | -0.32 | -11.43% | 0.22 | 124 | 5,979 | 1.21 | -0.52 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 13.00 | 3.30 | 3.40 | 3.35 | 3.08 | -0.43 | -12.26% | 0.26 | 132 | 1,998 | 1.22 | -0.59 | 0.09 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 14.00 | 4.10 | 4.20 | 4.15 | 3.87 | -0.51 | -11.65% | 0.30 | 61 | 835 | 1.27 | -0.65 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 15.00 | 4.75 | 5.25 | 5.00 | 5.00 | -0.20 | -3.85% | 0.33 | 97 | 729 | 1.25 | -0.71 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 16.00 | 5.65 | 6.30 | 5.98 | 6.07 | 0.00 | 0.00% | 0.37 | 0 | 329 | 1.34 | -0.75 | 0.07 | -0.02 | 1/30/2026 | 2/2/2026 3:59:48 PM EST |
| 17.00 | 6.35 | 7.15 | 6.75 | 6.40 | -0.52 | -7.52% | 0.40 | 12 | 142 | 1.61 | -0.79 | 0.06 | -0.02 | 2/2/2026 | 2/2/2026 3:59:48 PM EST |
| 18.00 | 7.25 | 8.15 | 7.70 | 6.52 | 0.00 | 0.00% | 0.43 | 0 | 163 | 1.71 | -0.82 | 0.05 | -0.01 | 1/28/2026 | 2/2/2026 3:59:48 PM EST |
| 19.00 | 8.15 | 9.10 | 8.63 | 8.20 | 0.00 | 0.00% | 0.45 | 0 | 39 | 1.77 | -0.85 | 0.05 | -0.01 | 1/29/2026 | 2/2/2026 3:59:48 PM EST |
| 20.00 | 9.05 | 10.05 | 9.55 | 7.70 | 0.00 | 0.00% | 0.48 | 0 | 761 | 1.81 | -0.87 | 0.04 | -0.01 | 1/22/2026 | 2/2/2026 3:59:48 PM EST |
| 21.00 | 9.95 | 11.05 | 10.50 | 9.30 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.89 | -0.88 | 0.04 | -0.01 | 1/26/2026 | 2/2/2026 3:59:48 PM EST |
| 22.00 | 10.90 | 11.90 | 11.40 | % | 0.52 | 0 | 0 | 1.84 | -0.90 | 0.03 | -0.01 | 2/2/2026 3:59:48 PM EST | |||
| 23.00 | 11.80 | 13.00 | 12.40 | % | 0.54 | 0 | 0 | 2.00 | -0.92 | 0.03 | -0.01 | 2/2/2026 3:59:48 PM EST | |||
| 24.00 | 12.75 | 14.00 | 13.38 | 11.36 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.06 | -0.93 | 0.03 | -0.01 | 1/12/2026 | 2/2/2026 3:59:48 PM EST |
| 25.00 | 13.75 | 14.95 | 14.35 | 11.40 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.08 | -0.94 | 0.02 | -0.01 | 1/9/2026 | 2/2/2026 3:59:48 PM EST |
| 26.00 | 14.70 | 16.15 | 15.43 | % | 0.59 | 0 | 0 | 2.32 | -0.94 | 0.02 | -0.01 | 2/2/2026 3:59:48 PM EST | |||
| 27.00 | 15.70 | 17.15 | 16.43 | % | 0.61 | 0 | 0 | 2.37 | -0.95 | 0.02 | -0.01 | 2/2/2026 3:59:48 PM EST | |||
| 28.00 | 16.70 | 18.15 | 17.43 | % | 0.62 | 0 | 0 | 2.43 | -0.96 | 0.02 | 0.00 | 2/2/2026 3:59:48 PM EST | |||
| 29.00 | 17.75 | 19.15 | 18.45 | % | 0.64 | 0 | 0 | 2.48 | -0.96 | 0.02 | 0.00 | 2/2/2026 3:59:48 PM EST | |||
| 30.00 | 18.30 | 20.60 | 19.45 | 17.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.90 | -0.97 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 3:59:48 PM EST |