Options Chain for ONDAS INC COM NEW (ONDS) - $8.97 as of 2/13/2026 8:25:58 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 | 7.20 | 9.35 | 8.28 | % | 8.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 2.00 | 6.55 | 8.25 | 7.40 | % | 3.70 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 3.00 | 5.55 | 7.25 | 6.40 | % | 2.13 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 4.00 | 4.70 | 6.30 | 5.50 | % | 1.38 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 5.00 | 3.80 | 5.35 | 4.58 | 4.25 | -0.90 | -17.48% | 0.92 | 1 | 1 | 4.16 | 0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 6.00 | 2.75 | 4.25 | 3.50 | 3.40 | 0.00 | 0.00% | 0.58 | 0 | 10 | 3.13 | 0.94 | 0.04 | -0.01 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 7.00 | 2.34 | 2.67 | 2.51 | 2.56 | +0.37 | +16.90% | 0.36 | 12 | 62 | 0.93 | 0.87 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 7.50 | 1.73 | 2.54 | 2.14 | 2.10 | +0.29 | +16.03% | 0.29 | 2 | 40 | 1.82 | 0.81 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 8.00 | 1.71 | 2.14 | 1.93 | 1.42 | 0.00 | 0.00% | 0.24 | 0 | 45 | 1.40 | 0.75 | 0.12 | -0.02 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 8.50 | 1.38 | 1.56 | 1.47 | 1.53 | +0.32 | +26.45% | 0.17 | 126 | 165 | 1.20 | 0.68 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 9.00 | 1.11 | 1.26 | 1.19 | 1.13 | +0.06 | +5.61% | 0.13 | 235 | 350 | 1.18 | 0.60 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 9.50 | 0.92 | 0.96 | 0.94 | 0.95 | +0.20 | +26.67% | 0.10 | 2,416 | 544 | 1.16 | 0.52 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 10.00 | 0.74 | 0.76 | 0.75 | 0.75 | +0.16 | +27.12% | 0.07 | 6,616 | 1,992 | 1.15 | 0.45 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 10.50 | 0.58 | 0.62 | 0.60 | 0.61 | +0.14 | +29.79% | 0.06 | 283 | 617 | 1.16 | 0.38 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 11.00 | 0.43 | 0.55 | 0.49 | 0.48 | +0.09 | +23.08% | 0.04 | 242 | 1,186 | 1.18 | 0.32 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 11.50 | 0.36 | 0.40 | 0.38 | 0.37 | +0.09 | +32.15% | 0.03 | 105 | 4,783 | 1.18 | 0.27 | 0.13 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 12.00 | 0.26 | 0.34 | 0.30 | 0.30 | +0.06 | +25.00% | 0.02 | 483 | 1,534 | 1.17 | 0.23 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 12.50 | 0.24 | 0.26 | 0.25 | 0.26 | +0.11 | +73.34% | 0.02 | 205 | 438 | 1.21 | 0.19 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 13.00 | 0.18 | 0.29 | 0.24 | 0.20 | +0.04 | +25.00% | 0.02 | 177 | 876 | 1.28 | 0.16 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 13.50 | 0.11 | 0.19 | 0.15 | 0.17 | +0.03 | +21.43% | 0.01 | 73 | 489 | 1.19 | 0.15 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 14.00 | 0.12 | 0.16 | 0.14 | 0.13 | +0.04 | +44.45% | 0.01 | 61 | 698 | 1.26 | 0.12 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 14.50 | 0.09 | 0.14 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 47 | 214 | 1.26 | 0.11 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 165 | 1,257 | 1.27 | 0.09 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 15.50 | 0.08 | 0.15 | 0.12 | 0.09 | +0.03 | +50.00% | 0.01 | 3 | 18 | 1.40 | 0.07 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.01 | -14.29% | 0.01 | 10 | 453 | 1.41 | 0.06 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 20 | 295 | 1.62 | 0.04 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.21 | +0.15 | +250.00% | 0.01 | 1 | 85 | 1.82 | 0.03 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.02 | 0.02 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.42 | 0.02 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.57 | 0.01 | 0.01 | 0.00 | 2/9/2026 | 2/13/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 5 | 2.62 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.49 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.98 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.49 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:49 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 | 2/13/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.47 | 0.24 | % | 0.12 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.47 | 0.24 | % | 0.08 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.49 | 0.25 | % | 0.06 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.37 | -0.01 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 6.00 | 0.01 | 0.27 | 0.14 | 0.14 | +0.01 | +7.70% | 0.02 | 1 | 72 | 1.35 | -0.06 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 7.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.07 | -25.93% | 0.03 | 23 | 393 | 1.20 | -0.13 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.07 | -20.00% | 0.04 | 204 | 686 | 1.17 | -0.19 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 8.00 | 0.40 | 0.48 | 0.44 | 0.43 | -0.09 | -17.31% | 0.06 | 108 | 766 | 1.16 | -0.25 | 0.12 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 8.50 | 0.59 | 0.68 | 0.64 | 0.60 | -0.16 | -21.06% | 0.08 | 72 | 631 | 1.16 | -0.32 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 9.00 | 0.76 | 0.95 | 0.86 | 0.88 | -0.14 | -13.73% | 0.10 | 97 | 948 | 1.15 | -0.40 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 9.50 | 1.02 | 1.28 | 1.15 | 1.14 | -0.23 | -16.79% | 0.12 | 160 | 395 | 1.17 | -0.48 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 10.00 | 1.32 | 1.54 | 1.43 | 1.41 | -0.30 | -17.55% | 0.14 | 369 | 876 | 1.14 | -0.55 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 10.50 | 1.67 | 1.93 | 1.80 | 1.85 | -0.22 | -10.63% | 0.17 | 16 | 567 | 1.17 | -0.62 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 11.00 | 2.05 | 2.29 | 2.17 | 2.22 | -0.28 | -11.20% | 0.20 | 197 | 440 | 1.16 | -0.68 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 11.50 | 2.46 | 2.75 | 2.61 | 2.31 | -0.58 | -20.07% | 0.23 | 49 | 379 | 1.21 | -0.73 | 0.13 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 12.00 | 2.80 | 3.10 | 2.95 | 2.99 | -0.31 | -9.40% | 0.25 | 59 | 300 | 1.10 | -0.77 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 12.50 | 3.20 | 3.60 | 3.40 | 3.37 | +0.03 | +0.90% | 0.27 | 25 | 73 | 1.06 | -0.81 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 13.00 | 3.50 | 4.40 | 3.95 | 3.80 | -0.50 | -11.63% | 0.30 | 13 | 79 | 1.98 | -0.84 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 13.50 | 3.90 | 4.90 | 4.40 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 59 | 2.08 | -0.85 | 0.08 | -0.02 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 14.00 | 4.60 | 5.05 | 4.83 | 4.75 | -0.33 | -6.50% | 0.35 | 6 | 391 | 1.70 | -0.88 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 14.50 | 4.75 | 6.05 | 5.40 | 4.05 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.46 | -0.89 | 0.06 | -0.01 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 15.00 | 5.15 | 6.60 | 5.88 | 6.45 | 0.00 | 0.00% | 0.39 | 0 | 9 | 2.62 | -0.91 | 0.06 | -0.01 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 15.50 | 5.55 | 6.75 | 6.15 | % | 0.40 | 0 | 0 | 2.24 | -0.93 | 0.05 | -0.01 | 2/13/2026 3:59:49 PM EST | |||
| 16.00 | 6.05 | 7.60 | 6.83 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.79 | -0.94 | 0.04 | -0.01 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 16.50 | 6.55 | 8.15 | 7.35 | 6.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.93 | -0.96 | 0.03 | -0.01 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 17.00 | 7.05 | 8.50 | 7.78 | % | 0.46 | 0 | 0 | 2.81 | -0.97 | 0.02 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 17.50 | 7.55 | 9.00 | 8.28 | 8.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.88 | -0.98 | 0.02 | 0.00 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 18.00 | 8.05 | 9.65 | 8.85 | % | 0.49 | 0 | 0 | 3.15 | -0.98 | 0.01 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 19.00 | 9.00 | 10.65 | 9.83 | % | 0.52 | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 20.00 | 10.00 | 11.75 | 10.88 | 9.81 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.53 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/13/2026 3:59:49 PM EST |
| 21.00 | 11.15 | 12.65 | 11.90 | % | 0.57 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 22.00 | 12.15 | 13.80 | 12.98 | % | 0.59 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 23.00 | 13.15 | 14.80 | 13.98 | % | 0.61 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 24.00 | 14.10 | 15.65 | 14.88 | % | 0.62 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 25.00 | 14.95 | 16.75 | 15.85 | 15.63 | % | 0.63 | 40 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |