Options Chain for ONDAS INC COM NEW (ONDS) - $10.90 as of 3/23/2026 8:32:04 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 | 9.05 | 10.10 | 9.58 | 8.89 | -0.73 | -7.59% | 9.58 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 2.00 | 8.15 | 9.35 | 8.75 | 8.41 | +0.18 | +2.19% | 4.38 | 3 | 53 | 9.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 3.00 | 7.05 | 7.95 | 7.50 | 7.30 | 0.00 | 0.00% | 2.50 | 0 | 200 | 4.64 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 4.00 | 6.05 | 7.00 | 6.53 | 6.20 | 0.00 | 0.00% | 1.63 | 0 | 63 | 3.66 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:58 PM EST |
| 5.00 | 5.05 | 6.00 | 5.53 | 5.54 | 0.00 | 0.00% | 1.11 | 0 | 73 | 2.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 5.50 | 4.55 | 5.50 | 5.03 | 5.15 | 0.00 | 0.00% | 0.91 | 0 | 84 | 2.60 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 6.00 | 4.15 | 5.80 | 4.98 | 4.80 | +0.90 | +23.08% | 0.83 | 3 | 2,018 | 5.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 6.50 | 3.65 | 4.70 | 4.18 | 4.60 | 0.00 | 0.00% | 0.64 | 0 | 98 | 3.04 | 1.00 | 0.01 | 0.00 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 7.00 | 3.20 | 4.45 | 3.83 | 2.89 | 0.00 | 0.00% | 0.55 | 0 | 86 | 3.36 | 0.99 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 7.50 | 2.88 | 3.75 | 3.32 | 3.50 | +0.10 | +2.95% | 0.44 | 3 | 213 | 2.52 | 0.97 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 8.00 | 2.71 | 3.05 | 2.88 | 2.87 | +0.77 | +36.67% | 0.36 | 82 | 720 | 1.69 | 0.95 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 8.50 | 2.15 | 2.71 | 2.43 | 2.54 | +0.78 | +44.32% | 0.29 | 34 | 50 | 1.83 | 0.91 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 9.00 | 1.82 | 2.17 | 2.00 | 2.09 | +0.68 | +48.23% | 0.22 | 48 | 865 | 1.47 | 0.85 | 0.11 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 9.50 | 1.50 | 1.75 | 1.63 | 1.70 | +0.43 | +33.86% | 0.17 | 735 | 1,582 | 1.06 | 0.78 | 0.14 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 10.00 | 1.32 | 1.35 | 1.34 | 1.34 | +0.38 | +39.59% | 0.13 | 2,236 | 4,425 | 1.22 | 0.70 | 0.16 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 10.50 | 1.03 | 1.06 | 1.05 | 1.05 | +0.29 | +38.16% | 0.10 | 4,648 | 5,468 | 1.18 | 0.61 | 0.18 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 11.00 | 0.78 | 0.81 | 0.80 | 0.79 | +0.24 | +43.64% | 0.07 | 3,764 | 7,716 | 1.17 | 0.52 | 0.19 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 11.50 | 0.58 | 0.61 | 0.60 | 0.61 | +0.16 | +35.56% | 0.05 | 3,141 | 5,203 | 1.17 | 0.42 | 0.19 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 12.00 | 0.43 | 0.45 | 0.44 | 0.45 | +0.11 | +32.36% | 0.04 | 2,914 | 3,170 | 1.18 | 0.34 | 0.17 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 12.50 | 0.31 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.03 | 3,054 | 6,108 | 1.18 | 0.27 | 0.16 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.02 | +9.53% | 0.02 | 1,136 | 4,149 | 1.18 | 0.21 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.50 | 0.13 | 0.20 | 0.17 | 0.18 | +0.03 | +20.00% | 0.01 | 1,705 | 671 | 1.19 | 0.16 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 14.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.04 | -26.67% | 0.01 | 8,522 | 1,519 | 1.20 | 0.12 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 14.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 30 | 158 | 1.18 | 0.09 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 359 | 4,205 | 1.24 | 0.07 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.50 | 0.01 | 0.12 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 42 | 1.25 | 0.05 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 41 | 348 | 1.35 | 0.03 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.13 | 0.02 | 0.02 | -0.01 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 17.00 | 0.02 | 0.15 | 0.09 | 0.08 | +0.04 | +100.00% | 0.01 | 90 | 42 | 1.60 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 220 | 1.66 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 304 | 1.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 20.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 69 | 631 | 1.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 142 | 3.20 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 7 | 136 | 2.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 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 | % | 0.01 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST | |
| 2.00 | 0.00 | 0.38 | 0.19 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 22 | 5.33 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 328 | 2.37 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.01 | 27 | 96 | 2.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 91 | 317 | 1.86 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 7.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 1,242 | 2,190 | 1.77 | -0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 7.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.01 | 67 | 8,050 | 1.47 | -0.03 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 8.00 | 0.06 | 0.12 | 0.09 | 0.08 | -0.14 | -63.64% | 0.01 | 141 | 2,661 | 1.38 | -0.05 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 8.50 | 0.11 | 0.16 | 0.14 | 0.15 | -0.13 | -46.43% | 0.02 | 242 | 2,934 | 1.31 | -0.09 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.23 | -53.49% | 0.02 | 618 | 1,890 | 1.19 | -0.15 | 0.11 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 9.50 | 0.28 | 0.31 | 0.30 | 0.30 | -0.35 | -53.85% | 0.03 | 173 | 811 | 1.21 | -0.22 | 0.14 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 10.00 | 0.44 | 0.46 | 0.45 | 0.46 | -0.42 | -47.73% | 0.04 | 2,023 | 4,783 | 1.19 | -0.30 | 0.16 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 10.50 | 0.63 | 0.66 | 0.65 | 0.65 | -0.52 | -44.45% | 0.06 | 636 | 4,041 | 1.18 | -0.39 | 0.18 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 11.00 | 0.88 | 0.91 | 0.90 | 0.90 | -0.57 | -38.78% | 0.08 | 3,542 | 949 | 1.16 | -0.48 | 0.19 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 11.50 | 1.17 | 1.25 | 1.21 | 1.19 | -0.88 | -42.52% | 0.11 | 27 | 744 | 1.18 | -0.57 | 0.19 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 12.00 | 1.49 | 1.56 | 1.53 | 1.54 | -0.72 | -31.86% | 0.13 | 45 | 339 | 1.13 | -0.66 | 0.17 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 12.50 | 1.78 | 2.12 | 1.95 | 1.99 | -0.56 | -21.97% | 0.16 | 75 | 61 | 1.18 | -0.73 | 0.16 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.00 | 2.13 | 2.57 | 2.35 | 2.83 | -0.39 | -12.12% | 0.18 | 6 | 230 | 1.04 | -0.79 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 13.50 | 2.56 | 2.89 | 2.73 | 2.87 | -0.62 | -17.77% | 0.20 | 36 | 49 | 1.40 | -0.84 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 14.00 | 2.89 | 3.70 | 3.30 | 3.84 | 0.00 | 0.00% | 0.24 | 0 | 373 | 2.09 | -0.88 | 0.09 | -0.02 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 14.50 | 3.15 | 4.20 | 3.68 | 4.22 | 0.00 | 0.00% | 0.25 | 0 | 13 | 2.24 | -0.91 | 0.07 | -0.02 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 15.00 | 3.55 | 4.75 | 4.15 | 4.84 | +0.99 | +25.72% | 0.28 | 2 | 4 | 2.46 | -0.93 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 15.50 | 4.00 | 5.30 | 4.65 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.67 | -0.95 | 0.05 | -0.01 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 16.00 | 4.50 | 5.85 | 5.18 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 12 | 2.88 | -0.97 | 0.03 | -0.01 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 16.50 | 5.55 | 6.40 | 5.98 | % | 0.36 | 0 | 0 | 3.08 | -0.98 | 0.02 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 17.00 | 5.70 | 6.90 | 6.30 | 6.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.19 | -0.98 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 18.00 | 6.95 | 7.80 | 7.38 | 7.59 | -0.24 | -3.07% | 0.41 | 6 | 5 | 3.23 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 19.00 | 8.05 | 8.85 | 8.45 | % | 0.44 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 20.00 | 9.00 | 9.80 | 9.40 | % | 0.47 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 21.00 | 10.05 | 10.95 | 10.50 | % | 0.50 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 22.00 | 11.05 | 11.95 | 11.50 | % | 0.52 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST |