Options Chain for ONDAS INC COM NEW (ONDS) - $10.40 as of 2/24/2026 8:27:42 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 | 8.00 | 10.50 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 2.00 | 7.00 | 9.50 | 8.25 | % | 4.12 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 3.00 | 6.00 | 8.50 | 7.25 | 7.45 | 0.00 | 0.00% | 2.42 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 4.00 | 5.40 | 7.55 | 6.48 | % | 1.62 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 5.00 | 4.45 | 5.85 | 5.15 | 4.00 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.60 | 0.99 | 0.01 | 0.00 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 5.50 | 3.90 | 5.55 | 4.73 | 3.55 | 0.00 | 0.00% | 0.86 | 0 | 16 | 2.69 | 0.98 | 0.02 | 0.00 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 6.00 | 3.85 | 5.00 | 4.43 | 3.18 | 0.00 | 0.00% | 0.74 | 0 | 17 | 2.34 | 0.95 | 0.03 | 0.00 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 6.50 | 3.55 | 4.45 | 4.00 | 4.90 | 0.00 | 0.00% | 0.62 | 0 | 52 | 2.01 | 0.93 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 7.00 | 3.15 | 3.90 | 3.53 | 3.37 | 0.00 | 0.00% | 0.50 | 0 | 54 | 1.72 | 0.89 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 7.50 | 2.71 | 3.50 | 3.11 | 2.96 | +0.11 | +3.86% | 0.41 | 50 | 44 | 1.65 | 0.85 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 8.00 | 2.46 | 3.10 | 2.78 | 2.45 | -0.23 | -8.59% | 0.35 | 10 | 78 | 1.19 | 0.81 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 8.50 | 2.29 | 2.74 | 2.52 | 2.40 | 0.00 | 0.00% | 0.30 | 0 | 108 | 1.33 | 0.76 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 9.00 | 2.13 | 2.35 | 2.24 | 1.92 | -0.11 | -5.42% | 0.25 | 143 | 1,672 | 1.35 | 0.71 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 9.50 | 1.84 | 2.12 | 1.98 | 1.93 | +0.08 | +4.33% | 0.21 | 13 | 109 | 1.36 | 0.65 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 10.00 | 1.60 | 1.75 | 1.68 | 1.60 | +0.01 | +0.63% | 0.17 | 161 | 736 | 1.30 | 0.60 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 10.50 | 1.36 | 1.59 | 1.48 | 1.47 | -0.01 | -0.68% | 0.14 | 118 | 265 | 1.31 | 0.55 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 11.00 | 1.22 | 1.32 | 1.27 | 1.28 | +0.03 | +2.40% | 0.12 | 4,316 | 738 | 1.30 | 0.50 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 11.50 | 0.95 | 1.30 | 1.13 | 1.10 | +0.07 | +6.80% | 0.10 | 186 | 391 | 1.32 | 0.45 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 12.00 | 0.89 | 0.99 | 0.94 | 0.93 | +0.03 | +3.34% | 0.08 | 254 | 685 | 1.29 | 0.40 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 12.50 | 0.71 | 0.91 | 0.81 | 0.80 | +0.05 | +6.67% | 0.06 | 22 | 241 | 1.28 | 0.36 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 13.00 | 0.56 | 0.81 | 0.69 | 0.68 | +0.04 | +6.25% | 0.05 | 144 | 482 | 1.27 | 0.32 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 13.50 | 0.51 | 0.60 | 0.56 | 0.55 | 0.00 | 0.00% | 0.04 | 226 | 598 | 1.24 | 0.28 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 14.00 | 0.45 | 0.52 | 0.49 | 0.49 | +0.02 | +4.26% | 0.03 | 45 | 347 | 1.26 | 0.25 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 14.50 | 0.34 | 0.61 | 0.48 | 0.37 | -0.04 | -9.76% | 0.03 | 15 | 213 | 1.31 | 0.22 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 15.00 | 0.32 | 0.40 | 0.36 | 0.35 | -0.02 | -5.41% | 0.02 | 79 | 473 | 1.26 | 0.19 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.35 | -0.01 | -2.78% | 0.02 | 8 | 81 | 1.28 | 0.15 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 17.00 | 0.17 | 0.29 | 0.23 | 0.18 | -0.04 | -18.19% | 0.01 | 5 | 79 | 1.32 | 0.11 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 18.00 | 0.02 | 0.39 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.28 | 0.09 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 19.00 | 0.01 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.06 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 20.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.25 | 0.05 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 21.00 | 0.02 | 0.33 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.04 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.07 | 0.03 | 0.02 | 0.00 | 2/24/2026 4:00:10 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 | 0.51 | 0.26 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.51 | 0.26 | % | 0.13 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 0.53 | 0.27 | % | 0.09 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.16 | -59.26% | 0.02 | 1 | 5 | 1.94 | -0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.01 | -0.02 | 0.02 | 0.00 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 6.00 | 0.02 | 0.21 | 0.12 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.26 | -0.05 | 0.03 | 0.00 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 6.50 | 0.02 | 0.21 | 0.12 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.11 | -0.07 | 0.04 | -0.01 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 7.00 | 0.21 | 0.30 | 0.26 | 0.29 | +0.01 | +3.58% | 0.04 | 134 | 5,361 | 1.30 | -0.11 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 7.50 | 0.29 | 0.42 | 0.36 | 0.40 | -0.02 | -4.77% | 0.05 | 63 | 288 | 1.27 | -0.15 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 8.00 | 0.42 | 0.49 | 0.46 | 0.47 | -0.06 | -11.33% | 0.06 | 109 | 647 | 1.23 | -0.19 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 8.50 | 0.59 | 0.70 | 0.65 | 0.60 | -0.14 | -18.92% | 0.08 | 47 | 1,355 | 1.25 | -0.24 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 9.00 | 0.76 | 0.90 | 0.83 | 0.80 | -0.11 | -12.09% | 0.09 | 131 | 565 | 1.24 | -0.29 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 9.50 | 0.97 | 1.17 | 1.07 | 1.08 | -0.10 | -8.48% | 0.11 | 91 | 403 | 1.25 | -0.35 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 10.00 | 1.20 | 1.39 | 1.30 | 1.29 | -0.11 | -7.86% | 0.13 | 189 | 448 | 1.23 | -0.40 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 10.50 | 1.44 | 1.74 | 1.59 | 1.55 | -0.15 | -8.83% | 0.15 | 37 | 265 | 1.24 | -0.45 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 11.00 | 1.69 | 1.95 | 1.82 | 1.80 | -0.01 | -0.56% | 0.17 | 7 | 128 | 1.17 | -0.50 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 11.50 | 2.05 | 2.36 | 2.21 | 2.55 | +0.19 | +8.06% | 0.19 | 3 | 223 | 1.22 | -0.55 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 12.00 | 2.39 | 2.72 | 2.56 | 3.03 | +0.22 | +7.83% | 0.21 | 2 | 58 | 1.21 | -0.60 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 12.50 | 2.57 | 3.10 | 2.84 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.13 | -0.64 | 0.10 | -0.02 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 13.00 | 3.10 | 3.45 | 3.28 | 3.42 | 0.00 | 0.00% | 0.25 | 0 | 35 | 1.17 | -0.68 | 0.10 | -0.02 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 13.50 | 3.55 | 3.90 | 3.73 | 4.60 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.21 | -0.72 | 0.09 | -0.02 | 2/11/2026 | 2/24/2026 4:00:10 PM EST |
| 14.00 | 3.95 | 4.25 | 4.10 | 4.70 | +0.48 | +11.38% | 0.29 | 100 | 698 | 1.16 | -0.75 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 14.50 | 4.35 | 5.30 | 4.83 | % | 0.33 | 0 | 0 | 1.42 | -0.78 | 0.08 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 15.00 | 4.60 | 5.70 | 5.15 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 60 | 1.97 | -0.81 | 0.07 | -0.02 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 16.00 | 5.45 | 6.70 | 6.08 | 6.10 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.12 | -0.85 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 17.00 | 6.25 | 7.65 | 6.95 | % | 0.41 | 0 | 0 | 2.20 | -0.89 | 0.05 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 18.00 | 7.60 | 8.60 | 8.10 | % | 0.45 | 0 | 0 | 1.35 | -0.91 | 0.04 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 19.00 | 8.45 | 9.50 | 8.98 | % | 0.47 | 0 | 0 | 2.30 | -0.94 | 0.03 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 20.00 | 9.40 | 10.85 | 10.13 | % | 0.51 | 0 | 0 | 2.73 | -0.95 | 0.03 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 21.00 | 9.75 | 11.70 | 10.73 | % | 0.51 | 0 | 0 | 2.69 | -0.96 | 0.02 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 22.00 | 11.15 | 12.75 | 11.95 | % | 0.54 | 0 | 0 | 2.83 | -0.97 | 0.02 | 0.00 | 2/24/2026 4:00:10 PM EST |